China Railway Construction Heavy Industry Corp. Ltd. Class A 688425

SSE · China · Producer Manufacturing

CNY 3.95+0.02 (+0.51%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.95	+0.51%	CNY 3.93	CNY 3.97	CNY 3.92	11.18M
2026-09-29	CNY 3.93	+0.51%	CNY 3.91	CNY 3.94	CNY 3.90	7.03M
2026-09-28	CNY 3.91	-0.26%	CNY 3.92	CNY 3.95	CNY 3.89	10.34M
2026-09-24	CNY 3.92	-1.01%	CNY 3.95	CNY 3.97	CNY 3.92	9.76M
2026-09-23	CNY 3.96	-0.50%	CNY 3.98	CNY 4.02	CNY 3.96	9.60M
2026-09-22	CNY 3.98	-0.50%	CNY 4.00	CNY 4.02	CNY 3.97	8.61M
2026-09-21	CNY 4.00	+1.01%	CNY 3.96	CNY 4.01	CNY 3.95	9.61M
2026-09-18	CNY 3.96	+0.51%	CNY 3.95	CNY 3.97	CNY 3.93	9.12M
2026-09-17	CNY 3.94	-0.25%	CNY 3.93	CNY 3.96	CNY 3.91	9.22M
2026-09-16	CNY 3.95	-0.25%	CNY 3.95	CNY 3.96	CNY 3.90	12.74M
2026-09-15	CNY 3.96	-0.75%	CNY 3.99	CNY 4.00	CNY 3.95	10.06M
2026-09-14	CNY 3.99	0.00%	CNY 3.98	CNY 4.00	CNY 3.95	10.86M
2026-09-11	CNY 3.99	-1.72%	CNY 4.05	CNY 4.05	CNY 3.98	20.55M
2026-09-10	CNY 4.06	-0.25%	CNY 4.07	CNY 4.08	CNY 4.03	11.66M
2026-09-09	CNY 4.07	0.00%	CNY 4.06	CNY 4.09	CNY 4.05	11.59M
2026-09-08	CNY 4.07	+0.74%	CNY 4.04	CNY 4.09	CNY 4.03	14.36M
2026-09-07	CNY 4.04	-0.25%	CNY 4.05	CNY 4.06	CNY 4.03	11.79M
2026-09-04	CNY 4.05	+0.50%	CNY 4.04	CNY 4.08	CNY 4.03	16.29M
2026-09-03	CNY 4.03	0.00%	CNY 4.03	CNY 4.05	CNY 4.01	13.23M
2026-09-02	CNY 4.03	-1.23%	CNY 4.07	CNY 4.09	CNY 4.02	15.03M
2026-09-01	CNY 4.08	+0.99%	CNY 4.04	CNY 4.10	CNY 4.03	20.00M
2026-08-31	CNY 4.04	-0.74%	CNY 4.06	CNY 4.08	CNY 4.02	14.02M
2026-08-28	CNY 4.07	-0.25%	CNY 4.07	CNY 4.09	CNY 4.05	14.02M
2026-08-27	CNY 4.08	-0.24%	CNY 4.07	CNY 4.09	CNY 4.04	11.97M
2026-08-26	CNY 4.09	+0.49%	CNY 4.05	CNY 4.11	CNY 4.05	10.23M
2026-08-25	CNY 4.07	+1.24%	CNY 4.01	CNY 4.07	CNY 4.01	10.24M
2026-08-24	CNY 4.02	-0.74%	CNY 4.05	CNY 4.07	CNY 4.01	14.57M
2026-08-21	CNY 4.05	-1.22%	CNY 4.10	CNY 4.10	CNY 4.05	10.83M
2026-08-20	CNY 4.10	+0.49%	CNY 4.08	CNY 4.13	CNY 4.08	14.17M
2026-08-19	CNY 4.08	-0.97%	CNY 4.11	CNY 4.13	CNY 4.07	16.70M
2026-08-18	CNY 4.12	-0.48%	CNY 4.13	CNY 4.14	CNY 4.11	11.91M
2026-08-17	CNY 4.14	0.00%	CNY 4.15	CNY 4.15	CNY 4.11	14.21M
2026-08-14	CNY 4.14	-0.72%	CNY 4.16	CNY 4.18	CNY 4.14	8.80M
2026-08-13	CNY 4.17	-0.24%	CNY 4.17	CNY 4.20	CNY 4.16	13.16M
2026-08-12	CNY 4.18	+0.24%	CNY 4.17	CNY 4.19	CNY 4.16	11.14M
2026-08-11	CNY 4.17	-1.18%	CNY 4.20	CNY 4.21	CNY 4.16	14.57M
2026-08-10	CNY 4.22	+1.44%	CNY 4.16	CNY 4.22	CNY 4.15	17.41M
2026-08-07	CNY 4.16	-2.12%	CNY 4.19	CNY 4.20	CNY 4.14	16.42M
2026-08-06	CNY 4.25	-1.16%	CNY 4.28	CNY 4.30	CNY 4.23	18.01M
2026-08-05	CNY 4.30	-0.23%	CNY 4.30	CNY 4.33	CNY 4.28	20.50M
2026-08-04	CNY 4.31	-1.37%	CNY 4.37	CNY 4.38	CNY 4.30	24.28M
2026-08-03	CNY 4.37	+1.63%	CNY 4.30	CNY 4.38	CNY 4.29	23.53M
2026-07-31	CNY 4.30	+0.23%	CNY 4.30	CNY 4.32	CNY 4.26	24.04M
2026-07-30	CNY 4.29	+0.47%	CNY 4.25	CNY 4.31	CNY 4.25	24.18M
2026-07-29	CNY 4.27	+2.40%	CNY 4.18	CNY 4.29	CNY 4.17	29.98M
2026-07-28	CNY 4.17	-0.24%	CNY 4.16	CNY 4.19	CNY 4.11	18.82M
2026-07-27	CNY 4.18	+0.97%	CNY 4.14	CNY 4.19	CNY 4.13	14.31M
2026-07-24	CNY 4.14	-2.13%	CNY 4.21	CNY 4.23	CNY 4.13	16.89M
2026-07-23	CNY 4.23	+1.68%	CNY 4.15	CNY 4.24	CNY 4.15	19.29M
2026-07-22	CNY 4.16	-1.65%	CNY 4.20	CNY 4.22	CNY 4.12	28.76M
2026-07-21	CNY 4.23	+0.71%	CNY 4.18	CNY 4.29	CNY 4.18	34.11M
2026-07-20	CNY 4.20	+2.94%	CNY 4.09	CNY 4.22	CNY 4.08	37.16M
2026-07-17	CNY 4.08	-1.69%	CNY 4.13	CNY 4.20	CNY 4.06	25.56M
2026-07-16	CNY 4.15	-0.48%	CNY 4.16	CNY 4.20	CNY 4.11	16.55M
2026-07-15	CNY 4.17	+1.46%	CNY 4.11	CNY 4.19	CNY 4.08	18.43M
2026-07-14	CNY 4.11	+1.73%	CNY 4.03	CNY 4.13	CNY 4.03	20.19M
2026-07-13	CNY 4.04	-1.94%	CNY 4.11	CNY 4.12	CNY 4.03	21.29M
2026-07-10	CNY 4.12	+1.23%	CNY 4.06	CNY 4.16	CNY 4.03	21.71M
2026-07-09	CNY 4.07	+0.25%	CNY 4.05	CNY 4.09	CNY 4.02	18.41M
2026-07-08	CNY 4.06	+0.25%	CNY 4.03	CNY 4.11	CNY 4.02	16.48M
2026-07-07	CNY 4.05	-2.64%	CNY 4.17	CNY 4.22	CNY 4.05	17.81M
2026-07-06	CNY 4.16	0.00%	CNY 4.16	CNY 4.18	CNY 4.14	14.00M
2026-07-03	CNY 4.16	+1.71%	CNY 4.08	CNY 4.18	CNY 4.07	21.22M
2026-07-02	CNY 4.09	+0.49%	CNY 4.07	CNY 4.12	CNY 4.06	15.98M
2026-07-01	CNY 4.07	+1.24%	CNY 4.01	CNY 4.11	CNY 4.01	19.49M
2026-06-30	CNY 4.02	-0.50%	CNY 4.03	CNY 4.05	CNY 3.98	17.16M
2026-06-29	CNY 4.04	+0.50%	CNY 4.00	CNY 4.08	CNY 3.93	22.81M
2026-06-26	CNY 4.02	-1.23%	CNY 4.06	CNY 4.09	CNY 4.01	20.15M
2026-06-25	CNY 4.07	-0.97%	CNY 4.11	CNY 4.13	CNY 4.04	17.31M
2026-06-24	CNY 4.11	-2.61%	CNY 4.21	CNY 4.24	CNY 4.11	20.31M
2026-06-23	CNY 4.22	-1.63%	CNY 4.28	CNY 4.33	CNY 4.22	15.00M
2026-06-22	CNY 4.29	+0.70%	CNY 4.25	CNY 4.29	CNY 4.18	18.55M
2026-06-18	CNY 4.26	-2.07%	CNY 4.33	CNY 4.34	CNY 4.25	13.64M
2026-06-17	CNY 4.35	+2.11%	CNY 4.27	CNY 4.37	CNY 4.22	21.56M
2026-06-16	CNY 4.26	-1.84%	CNY 4.32	CNY 4.35	CNY 4.25	15.20M
2026-06-15	CNY 4.34	+1.40%	CNY 4.35	CNY 4.39	CNY 4.30	19.10M
2026-06-12	CNY 4.28	+2.64%	CNY 4.19	CNY 4.30	CNY 4.18	19.49M
2026-06-11	CNY 4.17	-1.65%	CNY 4.22	CNY 4.24	CNY 4.15	12.92M
2026-06-10	CNY 4.24	-0.93%	CNY 4.26	CNY 4.28	CNY 4.19	16.46M
2026-06-09	CNY 4.28	0.00%	CNY 4.29	CNY 4.30	CNY 4.24	13.50M
2026-06-08	CNY 4.28	-1.38%	CNY 4.30	CNY 4.39	CNY 4.24	20.44M
2026-06-05	CNY 4.34	+1.17%	CNY 4.29	CNY 4.40	CNY 4.27	17.98M
2026-06-04	CNY 4.29	-1.15%	CNY 4.34	CNY 4.36	CNY 4.28	15.30M
2026-06-03	CNY 4.34	-1.59%	CNY 4.41	CNY 4.41	CNY 4.33	13.97M
2026-06-02	CNY 4.41	-1.56%	CNY 4.47	CNY 4.50	CNY 4.40	13.47M
2026-06-01	CNY 4.48	+0.67%	CNY 4.44	CNY 4.50	CNY 4.43	18.25M
2026-05-29	CNY 4.45	0.00%	CNY 4.45	CNY 4.50	CNY 4.44	18.73M
2026-05-28	CNY 4.45	+0.23%	CNY 4.44	CNY 4.47	CNY 4.33	24.62M
2026-05-27	CNY 4.44	+0.91%	CNY 4.38	CNY 4.49	CNY 4.35	27.47M
2026-05-26	CNY 4.40	-0.45%	CNY 4.42	CNY 4.44	CNY 4.37	19.44M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.95	+0.51%	CNY 3.93	CNY 3.97	CNY 3.92	11.18M
2026-09-29	CNY 3.93	+0.51%	CNY 3.91	CNY 3.94	CNY 3.90	7.03M
2026-09-28	CNY 3.91	-0.26%	CNY 3.92	CNY 3.95	CNY 3.89	10.34M
2026-09-24	CNY 3.92	-1.01%	CNY 3.95	CNY 3.97	CNY 3.92	9.76M
2026-09-23	CNY 3.96	-0.50%	CNY 3.98	CNY 4.02	CNY 3.96	9.60M
2026-09-22	CNY 3.98	-0.50%	CNY 4.00	CNY 4.02	CNY 3.97	8.61M
2026-09-21	CNY 4.00	+1.01%	CNY 3.96	CNY 4.01	CNY 3.95	9.61M
2026-09-18	CNY 3.96	+0.51%	CNY 3.95	CNY 3.97	CNY 3.93	9.12M
2026-09-17	CNY 3.94	-0.25%	CNY 3.93	CNY 3.96	CNY 3.91	9.22M
2026-09-16	CNY 3.95	-0.25%	CNY 3.95	CNY 3.96	CNY 3.90	12.74M
2026-09-15	CNY 3.96	-0.75%	CNY 3.99	CNY 4.00	CNY 3.95	10.06M
2026-09-14	CNY 3.99	0.00%	CNY 3.98	CNY 4.00	CNY 3.95	10.86M
2026-09-11	CNY 3.99	-1.72%	CNY 4.05	CNY 4.05	CNY 3.98	20.55M
2026-09-10	CNY 4.06	-0.25%	CNY 4.07	CNY 4.08	CNY 4.03	11.66M
2026-09-09	CNY 4.07	0.00%	CNY 4.06	CNY 4.09	CNY 4.05	11.59M
2026-09-08	CNY 4.07	+0.74%	CNY 4.04	CNY 4.09	CNY 4.03	14.36M
2026-09-07	CNY 4.04	-0.25%	CNY 4.05	CNY 4.06	CNY 4.03	11.79M
2026-09-04	CNY 4.05	+0.50%	CNY 4.04	CNY 4.08	CNY 4.03	16.29M
2026-09-03	CNY 4.03	0.00%	CNY 4.03	CNY 4.05	CNY 4.01	13.23M
2026-09-02	CNY 4.03	-1.23%	CNY 4.07	CNY 4.09	CNY 4.02	15.03M
2026-09-01	CNY 4.08	+0.99%	CNY 4.04	CNY 4.10	CNY 4.03	20.00M
2026-08-31	CNY 4.04	-0.74%	CNY 4.06	CNY 4.08	CNY 4.02	14.02M
2026-08-28	CNY 4.07	-0.25%	CNY 4.07	CNY 4.09	CNY 4.05	14.02M
2026-08-27	CNY 4.08	-0.24%	CNY 4.07	CNY 4.09	CNY 4.04	11.97M
2026-08-26	CNY 4.09	+0.49%	CNY 4.05	CNY 4.11	CNY 4.05	10.23M
2026-08-25	CNY 4.07	+1.24%	CNY 4.01	CNY 4.07	CNY 4.01	10.24M
2026-08-24	CNY 4.02	-0.74%	CNY 4.05	CNY 4.07	CNY 4.01	14.57M
2026-08-21	CNY 4.05	-1.22%	CNY 4.10	CNY 4.10	CNY 4.05	10.83M
2026-08-20	CNY 4.10	+0.49%	CNY 4.08	CNY 4.13	CNY 4.08	14.17M
2026-08-19	CNY 4.08	-0.97%	CNY 4.11	CNY 4.13	CNY 4.07	16.70M
2026-08-18	CNY 4.12	-0.48%	CNY 4.13	CNY 4.14	CNY 4.11	11.91M
2026-08-17	CNY 4.14	0.00%	CNY 4.15	CNY 4.15	CNY 4.11	14.21M
2026-08-14	CNY 4.14	-0.72%	CNY 4.16	CNY 4.18	CNY 4.14	8.80M
2026-08-13	CNY 4.17	-0.24%	CNY 4.17	CNY 4.20	CNY 4.16	13.16M
2026-08-12	CNY 4.18	+0.24%	CNY 4.17	CNY 4.19	CNY 4.16	11.14M
2026-08-11	CNY 4.17	-1.18%	CNY 4.20	CNY 4.21	CNY 4.16	14.57M
2026-08-10	CNY 4.22	+1.44%	CNY 4.16	CNY 4.22	CNY 4.15	17.41M
2026-08-07	CNY 4.16	-2.12%	CNY 4.19	CNY 4.20	CNY 4.14	16.42M
2026-08-06	CNY 4.25	-1.16%	CNY 4.28	CNY 4.30	CNY 4.23	18.01M
2026-08-05	CNY 4.30	-0.23%	CNY 4.30	CNY 4.33	CNY 4.28	20.50M
2026-08-04	CNY 4.31	-1.37%	CNY 4.37	CNY 4.38	CNY 4.30	24.28M
2026-08-03	CNY 4.37	+1.63%	CNY 4.30	CNY 4.38	CNY 4.29	23.53M
2026-07-31	CNY 4.30	+0.23%	CNY 4.30	CNY 4.32	CNY 4.26	24.04M
2026-07-30	CNY 4.29	+0.47%	CNY 4.25	CNY 4.31	CNY 4.25	24.18M
2026-07-29	CNY 4.27	+2.40%	CNY 4.18	CNY 4.29	CNY 4.17	29.98M
2026-07-28	CNY 4.17	-0.24%	CNY 4.16	CNY 4.19	CNY 4.11	18.82M
2026-07-27	CNY 4.18	+0.97%	CNY 4.14	CNY 4.19	CNY 4.13	14.31M
2026-07-24	CNY 4.14	-2.13%	CNY 4.21	CNY 4.23	CNY 4.13	16.89M
2026-07-23	CNY 4.23	+1.68%	CNY 4.15	CNY 4.24	CNY 4.15	19.29M
2026-07-22	CNY 4.16	-1.65%	CNY 4.20	CNY 4.22	CNY 4.12	28.76M
2026-07-21	CNY 4.23	+0.71%	CNY 4.18	CNY 4.29	CNY 4.18	34.11M
2026-07-20	CNY 4.20	+2.94%	CNY 4.09	CNY 4.22	CNY 4.08	37.16M
2026-07-17	CNY 4.08	-1.69%	CNY 4.13	CNY 4.20	CNY 4.06	25.56M
2026-07-16	CNY 4.15	-0.48%	CNY 4.16	CNY 4.20	CNY 4.11	16.55M
2026-07-15	CNY 4.17	+1.46%	CNY 4.11	CNY 4.19	CNY 4.08	18.43M
2026-07-14	CNY 4.11	+1.73%	CNY 4.03	CNY 4.13	CNY 4.03	20.19M
2026-07-13	CNY 4.04	-1.94%	CNY 4.11	CNY 4.12	CNY 4.03	21.29M
2026-07-10	CNY 4.12	+1.23%	CNY 4.06	CNY 4.16	CNY 4.03	21.71M
2026-07-09	CNY 4.07	+0.25%	CNY 4.05	CNY 4.09	CNY 4.02	18.41M
2026-07-08	CNY 4.06	+0.25%	CNY 4.03	CNY 4.11	CNY 4.02	16.48M
2026-07-07	CNY 4.05	-2.64%	CNY 4.17	CNY 4.22	CNY 4.05	17.81M
2026-07-06	CNY 4.16	0.00%	CNY 4.16	CNY 4.18	CNY 4.14	14.00M
2026-07-03	CNY 4.16	+1.71%	CNY 4.08	CNY 4.18	CNY 4.07	21.22M
2026-07-02	CNY 4.09	+0.49%	CNY 4.07	CNY 4.12	CNY 4.06	15.98M
2026-07-01	CNY 4.07	+1.24%	CNY 4.01	CNY 4.11	CNY 4.01	19.49M
2026-06-30	CNY 4.02	-0.50%	CNY 4.03	CNY 4.05	CNY 3.98	17.16M
2026-06-29	CNY 4.04	+0.50%	CNY 4.00	CNY 4.08	CNY 3.93	22.81M
2026-06-26	CNY 4.02	-1.23%	CNY 4.06	CNY 4.09	CNY 4.01	20.15M
2026-06-25	CNY 4.07	-0.97%	CNY 4.11	CNY 4.13	CNY 4.04	17.31M
2026-06-24	CNY 4.11	-2.61%	CNY 4.21	CNY 4.24	CNY 4.11	20.31M
2026-06-23	CNY 4.22	-1.63%	CNY 4.28	CNY 4.33	CNY 4.22	15.00M
2026-06-22	CNY 4.29	+0.70%	CNY 4.25	CNY 4.29	CNY 4.18	18.55M
2026-06-18	CNY 4.26	-2.07%	CNY 4.33	CNY 4.34	CNY 4.25	13.64M
2026-06-17	CNY 4.35	+2.11%	CNY 4.27	CNY 4.37	CNY 4.22	21.56M
2026-06-16	CNY 4.26	-1.84%	CNY 4.32	CNY 4.35	CNY 4.25	15.20M
2026-06-15	CNY 4.34	+1.40%	CNY 4.35	CNY 4.39	CNY 4.30	19.10M
2026-06-12	CNY 4.28	+2.64%	CNY 4.19	CNY 4.30	CNY 4.18	19.49M
2026-06-11	CNY 4.17	-1.65%	CNY 4.22	CNY 4.24	CNY 4.15	12.92M
2026-06-10	CNY 4.24	-0.93%	CNY 4.26	CNY 4.28	CNY 4.19	16.46M
2026-06-09	CNY 4.28	0.00%	CNY 4.29	CNY 4.30	CNY 4.24	13.50M
2026-06-08	CNY 4.28	-1.38%	CNY 4.30	CNY 4.39	CNY 4.24	20.44M
2026-06-05	CNY 4.34	+1.17%	CNY 4.29	CNY 4.40	CNY 4.27	17.98M
2026-06-04	CNY 4.29	-1.15%	CNY 4.34	CNY 4.36	CNY 4.28	15.30M
2026-06-03	CNY 4.34	-1.59%	CNY 4.41	CNY 4.41	CNY 4.33	13.97M
2026-06-02	CNY 4.41	-1.56%	CNY 4.47	CNY 4.50	CNY 4.40	13.47M
2026-06-01	CNY 4.48	+0.67%	CNY 4.44	CNY 4.50	CNY 4.43	18.25M
2026-05-29	CNY 4.45	0.00%	CNY 4.45	CNY 4.50	CNY 4.44	18.73M
2026-05-28	CNY 4.45	+0.23%	CNY 4.44	CNY 4.47	CNY 4.33	24.62M
2026-05-27	CNY 4.44	+0.91%	CNY 4.38	CNY 4.49	CNY 4.35	27.47M
2026-05-26	CNY 4.40	-0.45%	CNY 4.42	CNY 4.44	CNY 4.37	19.44M