Beijing Tieke Shougang Railway-Tech Co., Ltd. Class A 688569

SSE · China · Producer Manufacturing

CNY 18.50+0.04 (+0.22%)

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 18.50	+0.22%	CNY 18.68	CNY 18.70	CNY 18.42	570.46K
2026-09-29	CNY 18.46	-0.97%	CNY 18.54	CNY 18.73	CNY 18.38	761.90K
2026-09-28	CNY 18.64	-0.59%	CNY 18.76	CNY 18.76	CNY 18.35	956.43K
2026-09-24	CNY 18.75	+1.13%	CNY 18.59	CNY 18.95	CNY 18.40	1.10M
2026-09-23	CNY 18.54	-0.05%	CNY 18.70	CNY 18.70	CNY 18.42	649.14K
2026-09-22	CNY 18.55	+0.27%	CNY 18.48	CNY 18.85	CNY 18.45	668.42K
2026-09-21	CNY 18.50	+0.43%	CNY 18.42	CNY 18.65	CNY 18.25	962.32K
2026-09-18	CNY 18.42	+1.04%	CNY 18.18	CNY 18.52	CNY 18.10	729.46K
2026-09-17	CNY 18.23	+0.72%	CNY 18.18	CNY 18.38	CNY 18.00	1.13M
2026-09-16	CNY 18.10	-0.71%	CNY 18.39	CNY 18.40	CNY 17.89	656.66K
2026-09-15	CNY 18.23	-1.35%	CNY 18.48	CNY 18.55	CNY 18.14	831.21K
2026-09-14	CNY 18.48	+0.98%	CNY 18.40	CNY 18.67	CNY 18.21	794.94K
2026-09-11	CNY 18.30	-2.40%	CNY 18.75	CNY 18.75	CNY 18.25	856.10K
2026-09-10	CNY 18.75	-0.85%	CNY 18.78	CNY 18.98	CNY 18.63	476.94K
2026-09-09	CNY 18.91	-0.42%	CNY 18.99	CNY 19.14	CNY 18.81	540.83K
2026-09-08	CNY 18.99	+0.96%	CNY 18.84	CNY 19.05	CNY 18.81	809.53K
2026-09-07	CNY 18.81	-0.21%	CNY 18.96	CNY 19.10	CNY 18.76	842.76K
2026-09-04	CNY 18.85	+0.21%	CNY 18.85	CNY 19.20	CNY 18.80	874.68K
2026-09-03	CNY 18.81	-0.95%	CNY 18.86	CNY 19.15	CNY 18.74	1.11M
2026-09-02	CNY 18.99	-1.71%	CNY 19.01	CNY 19.48	CNY 18.89	1.36M
2026-09-01	CNY 19.32	+4.09%	CNY 18.56	CNY 19.50	CNY 18.53	3.29M
2026-08-31	CNY 18.56	-0.16%	CNY 18.53	CNY 18.66	CNY 18.30	1.18M
2026-08-28	CNY 18.59	+1.64%	CNY 18.30	CNY 18.70	CNY 18.28	1.47M
2026-08-27	CNY 18.29	-1.08%	CNY 18.49	CNY 18.67	CNY 18.25	1.32M
2026-08-26	CNY 18.49	-0.05%	CNY 18.49	CNY 18.65	CNY 18.10	1.43M
2026-08-25	CNY 18.50	+0.27%	CNY 18.67	CNY 18.67	CNY 18.13	1.21M
2026-08-24	CNY 18.45	0.00%	CNY 18.30	CNY 18.60	CNY 18.15	2.02M
2026-08-21	CNY 18.45	-3.61%	CNY 18.85	CNY 19.18	CNY 18.34	2.49M
2026-08-20	CNY 19.14	-2.84%	CNY 19.30	CNY 19.58	CNY 18.91	4.96M
2026-08-19	CNY 19.70	+13.28%	CNY 19.00	CNY 20.80	CNY 19.00	8.57M
2026-08-18	CNY 17.39	-0.17%	CNY 17.59	CNY 17.59	CNY 17.03	909.12K
2026-08-17	CNY 17.42	+2.89%	CNY 16.95	CNY 17.51	CNY 16.80	1.21M
2026-08-14	CNY 16.93	-0.94%	CNY 17.09	CNY 17.13	CNY 16.81	872.16K
2026-08-13	CNY 17.09	-1.16%	CNY 17.12	CNY 17.38	CNY 17.05	511.45K
2026-08-12	CNY 17.29	+0.41%	CNY 17.16	CNY 17.39	CNY 17.16	592.98K
2026-08-11	CNY 17.22	-0.92%	CNY 17.27	CNY 17.43	CNY 17.19	741.32K
2026-08-10	CNY 17.38	+0.93%	CNY 17.17	CNY 17.44	CNY 16.86	974.84K
2026-08-07	CNY 17.22	+2.56%	CNY 16.79	CNY 17.30	CNY 16.68	1.42M
2026-08-06	CNY 16.79	+0.06%	CNY 16.80	CNY 16.88	CNY 16.57	657.80K
2026-08-05	CNY 16.78	+0.66%	CNY 16.69	CNY 16.92	CNY 16.60	987.82K
2026-08-04	CNY 16.67	-1.24%	CNY 16.90	CNY 16.90	CNY 16.61	1.20M
2026-08-03	CNY 16.88	+2.06%	CNY 16.54	CNY 16.94	CNY 16.43	1.23M
2026-07-31	CNY 16.54	+1.47%	CNY 16.48	CNY 16.60	CNY 16.32	1.17M
2026-07-30	CNY 16.30	+0.12%	CNY 16.29	CNY 16.47	CNY 16.10	1.08M
2026-07-29	CNY 16.28	+0.80%	CNY 16.15	CNY 16.34	CNY 16.02	1.23M
2026-07-28	CNY 16.15	+0.62%	CNY 15.95	CNY 16.17	CNY 15.93	555.08K
2026-07-27	CNY 16.05	+1.78%	CNY 15.68	CNY 16.06	CNY 15.68	787.52K
2026-07-24	CNY 15.77	-2.59%	CNY 16.05	CNY 16.19	CNY 15.67	952.98K
2026-07-23	CNY 16.19	+0.68%	CNY 15.92	CNY 16.35	CNY 15.88	1.08M
2026-07-22	CNY 16.08	-0.31%	CNY 16.15	CNY 16.25	CNY 15.80	990.83K
2026-07-21	CNY 16.13	-1.29%	CNY 16.20	CNY 16.40	CNY 15.94	1.27M
2026-07-20	CNY 16.34	-1.33%	CNY 16.56	CNY 17.06	CNY 16.13	1.17M
2026-07-17	CNY 16.56	-1.90%	CNY 16.89	CNY 17.53	CNY 16.47	1.32M
2026-07-16	CNY 16.88	-0.41%	CNY 16.80	CNY 17.18	CNY 16.69	1.51M
2026-07-15	CNY 16.95	+0.83%	CNY 16.81	CNY 17.04	CNY 16.60	482.79K
2026-07-14	CNY 16.81	+2.50%	CNY 16.36	CNY 16.85	CNY 16.34	553.72K
2026-07-13	CNY 16.40	-2.84%	CNY 16.80	CNY 16.80	CNY 16.39	709.47K
2026-07-10	CNY 16.88	+2.30%	CNY 16.40	CNY 17.18	CNY 16.21	817.19K
2026-07-09	CNY 16.50	-1.02%	CNY 16.70	CNY 16.77	CNY 16.35	632.07K
2026-07-08	CNY 16.67	+0.24%	CNY 16.73	CNY 16.91	CNY 16.51	424.32K
2026-07-07	CNY 16.63	-4.70%	CNY 17.43	CNY 17.45	CNY 16.63	658.45K
2026-07-06	CNY 17.45	-0.85%	CNY 17.60	CNY 17.68	CNY 17.44	600.56K
2026-07-03	CNY 17.60	+3.77%	CNY 16.98	CNY 17.68	CNY 16.95	1.12M
2026-07-02	CNY 16.96	+1.80%	CNY 16.85	CNY 17.05	CNY 16.60	931.95K
2026-07-01	CNY 16.66	+3.16%	CNY 16.15	CNY 16.90	CNY 16.00	1.08M
2026-06-30	CNY 16.15	+0.56%	CNY 15.91	CNY 16.25	CNY 15.86	621.77K
2026-06-29	CNY 16.06	-0.50%	CNY 16.14	CNY 16.19	CNY 15.65	934.00K
2026-06-26	CNY 16.14	-1.82%	CNY 16.31	CNY 16.48	CNY 16.05	1.10M
2026-06-25	CNY 16.44	-3.01%	CNY 16.85	CNY 17.08	CNY 16.16	748.75K
2026-06-24	CNY 16.95	-3.75%	CNY 17.69	CNY 17.69	CNY 16.95	837.00K
2026-06-23	CNY 17.61	-0.23%	CNY 17.55	CNY 17.92	CNY 17.46	618.40K
2026-06-22	CNY 17.65	-0.34%	CNY 17.60	CNY 17.79	CNY 17.06	890.82K
2026-06-18	CNY 17.71	-0.51%	CNY 17.61	CNY 17.83	CNY 17.52	474.90K
2026-06-17	CNY 17.80	-1.93%	CNY 18.25	CNY 18.25	CNY 17.62	882.39K
2026-06-16	CNY 18.15	+1.74%	CNY 18.26	CNY 18.26	CNY 17.61	706.64K
2026-06-15	CNY 17.84	-0.67%	CNY 17.98	CNY 18.29	CNY 17.74	661.11K
2026-06-12	CNY 17.96	+2.92%	CNY 17.54	CNY 18.03	CNY 17.54	568.44K
2026-06-11	CNY 17.45	-2.19%	CNY 18.27	CNY 18.27	CNY 17.33	556.71K
2026-06-10	CNY 17.84	-1.22%	CNY 18.00	CNY 18.04	CNY 17.65	540.84K
2026-06-09	CNY 18.06	+0.44%	CNY 17.98	CNY 18.25	CNY 17.93	415.71K
2026-06-08	CNY 17.98	-1.53%	CNY 18.15	CNY 18.49	CNY 17.88	777.65K
2026-06-05	CNY 18.26	+0.66%	CNY 18.13	CNY 18.57	CNY 17.95	696.81K
2026-06-04	CNY 18.14	-1.73%	CNY 18.46	CNY 18.56	CNY 17.80	1.09M
2026-06-03	CNY 18.46	-2.79%	CNY 18.93	CNY 19.05	CNY 18.32	1.19M
2026-06-02	CNY 18.99	-1.35%	CNY 19.19	CNY 19.27	CNY 18.95	693.43K
2026-06-01	CNY 19.25	+0.31%	CNY 19.11	CNY 19.38	CNY 19.02	1.11M
2026-05-29	CNY 19.19	-0.67%	CNY 19.45	CNY 19.45	CNY 19.16	449.22K
2026-05-28	CNY 19.32	-0.46%	CNY 19.42	CNY 19.61	CNY 19.02	663.54K
2026-05-27	CNY 19.41	-2.56%	CNY 19.88	CNY 19.94	CNY 19.25	787.66K
2026-05-26	CNY 19.92	-0.60%	CNY 19.87	CNY 19.96	CNY 19.37	1.30M

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 18.50	+0.22%	CNY 18.68	CNY 18.70	CNY 18.42	570.46K
2026-09-29	CNY 18.46	-0.97%	CNY 18.54	CNY 18.73	CNY 18.38	761.90K
2026-09-28	CNY 18.64	-0.59%	CNY 18.76	CNY 18.76	CNY 18.35	956.43K
2026-09-24	CNY 18.75	+1.13%	CNY 18.59	CNY 18.95	CNY 18.40	1.10M
2026-09-23	CNY 18.54	-0.05%	CNY 18.70	CNY 18.70	CNY 18.42	649.14K
2026-09-22	CNY 18.55	+0.27%	CNY 18.48	CNY 18.85	CNY 18.45	668.42K
2026-09-21	CNY 18.50	+0.43%	CNY 18.42	CNY 18.65	CNY 18.25	962.32K
2026-09-18	CNY 18.42	+1.04%	CNY 18.18	CNY 18.52	CNY 18.10	729.46K
2026-09-17	CNY 18.23	+0.72%	CNY 18.18	CNY 18.38	CNY 18.00	1.13M
2026-09-16	CNY 18.10	-0.71%	CNY 18.39	CNY 18.40	CNY 17.89	656.66K
2026-09-15	CNY 18.23	-1.35%	CNY 18.48	CNY 18.55	CNY 18.14	831.21K
2026-09-14	CNY 18.48	+0.98%	CNY 18.40	CNY 18.67	CNY 18.21	794.94K
2026-09-11	CNY 18.30	-2.40%	CNY 18.75	CNY 18.75	CNY 18.25	856.10K
2026-09-10	CNY 18.75	-0.85%	CNY 18.78	CNY 18.98	CNY 18.63	476.94K
2026-09-09	CNY 18.91	-0.42%	CNY 18.99	CNY 19.14	CNY 18.81	540.83K
2026-09-08	CNY 18.99	+0.96%	CNY 18.84	CNY 19.05	CNY 18.81	809.53K
2026-09-07	CNY 18.81	-0.21%	CNY 18.96	CNY 19.10	CNY 18.76	842.76K
2026-09-04	CNY 18.85	+0.21%	CNY 18.85	CNY 19.20	CNY 18.80	874.68K
2026-09-03	CNY 18.81	-0.95%	CNY 18.86	CNY 19.15	CNY 18.74	1.11M
2026-09-02	CNY 18.99	-1.71%	CNY 19.01	CNY 19.48	CNY 18.89	1.36M
2026-09-01	CNY 19.32	+4.09%	CNY 18.56	CNY 19.50	CNY 18.53	3.29M
2026-08-31	CNY 18.56	-0.16%	CNY 18.53	CNY 18.66	CNY 18.30	1.18M
2026-08-28	CNY 18.59	+1.64%	CNY 18.30	CNY 18.70	CNY 18.28	1.47M
2026-08-27	CNY 18.29	-1.08%	CNY 18.49	CNY 18.67	CNY 18.25	1.32M
2026-08-26	CNY 18.49	-0.05%	CNY 18.49	CNY 18.65	CNY 18.10	1.43M
2026-08-25	CNY 18.50	+0.27%	CNY 18.67	CNY 18.67	CNY 18.13	1.21M
2026-08-24	CNY 18.45	0.00%	CNY 18.30	CNY 18.60	CNY 18.15	2.02M
2026-08-21	CNY 18.45	-3.61%	CNY 18.85	CNY 19.18	CNY 18.34	2.49M
2026-08-20	CNY 19.14	-2.84%	CNY 19.30	CNY 19.58	CNY 18.91	4.96M
2026-08-19	CNY 19.70	+13.28%	CNY 19.00	CNY 20.80	CNY 19.00	8.57M
2026-08-18	CNY 17.39	-0.17%	CNY 17.59	CNY 17.59	CNY 17.03	909.12K
2026-08-17	CNY 17.42	+2.89%	CNY 16.95	CNY 17.51	CNY 16.80	1.21M
2026-08-14	CNY 16.93	-0.94%	CNY 17.09	CNY 17.13	CNY 16.81	872.16K
2026-08-13	CNY 17.09	-1.16%	CNY 17.12	CNY 17.38	CNY 17.05	511.45K
2026-08-12	CNY 17.29	+0.41%	CNY 17.16	CNY 17.39	CNY 17.16	592.98K
2026-08-11	CNY 17.22	-0.92%	CNY 17.27	CNY 17.43	CNY 17.19	741.32K
2026-08-10	CNY 17.38	+0.93%	CNY 17.17	CNY 17.44	CNY 16.86	974.84K
2026-08-07	CNY 17.22	+2.56%	CNY 16.79	CNY 17.30	CNY 16.68	1.42M
2026-08-06	CNY 16.79	+0.06%	CNY 16.80	CNY 16.88	CNY 16.57	657.80K
2026-08-05	CNY 16.78	+0.66%	CNY 16.69	CNY 16.92	CNY 16.60	987.82K
2026-08-04	CNY 16.67	-1.24%	CNY 16.90	CNY 16.90	CNY 16.61	1.20M
2026-08-03	CNY 16.88	+2.06%	CNY 16.54	CNY 16.94	CNY 16.43	1.23M
2026-07-31	CNY 16.54	+1.47%	CNY 16.48	CNY 16.60	CNY 16.32	1.17M
2026-07-30	CNY 16.30	+0.12%	CNY 16.29	CNY 16.47	CNY 16.10	1.08M
2026-07-29	CNY 16.28	+0.80%	CNY 16.15	CNY 16.34	CNY 16.02	1.23M
2026-07-28	CNY 16.15	+0.62%	CNY 15.95	CNY 16.17	CNY 15.93	555.08K
2026-07-27	CNY 16.05	+1.78%	CNY 15.68	CNY 16.06	CNY 15.68	787.52K
2026-07-24	CNY 15.77	-2.59%	CNY 16.05	CNY 16.19	CNY 15.67	952.98K
2026-07-23	CNY 16.19	+0.68%	CNY 15.92	CNY 16.35	CNY 15.88	1.08M
2026-07-22	CNY 16.08	-0.31%	CNY 16.15	CNY 16.25	CNY 15.80	990.83K
2026-07-21	CNY 16.13	-1.29%	CNY 16.20	CNY 16.40	CNY 15.94	1.27M
2026-07-20	CNY 16.34	-1.33%	CNY 16.56	CNY 17.06	CNY 16.13	1.17M
2026-07-17	CNY 16.56	-1.90%	CNY 16.89	CNY 17.53	CNY 16.47	1.32M
2026-07-16	CNY 16.88	-0.41%	CNY 16.80	CNY 17.18	CNY 16.69	1.51M
2026-07-15	CNY 16.95	+0.83%	CNY 16.81	CNY 17.04	CNY 16.60	482.79K
2026-07-14	CNY 16.81	+2.50%	CNY 16.36	CNY 16.85	CNY 16.34	553.72K
2026-07-13	CNY 16.40	-2.84%	CNY 16.80	CNY 16.80	CNY 16.39	709.47K
2026-07-10	CNY 16.88	+2.30%	CNY 16.40	CNY 17.18	CNY 16.21	817.19K
2026-07-09	CNY 16.50	-1.02%	CNY 16.70	CNY 16.77	CNY 16.35	632.07K
2026-07-08	CNY 16.67	+0.24%	CNY 16.73	CNY 16.91	CNY 16.51	424.32K
2026-07-07	CNY 16.63	-4.70%	CNY 17.43	CNY 17.45	CNY 16.63	658.45K
2026-07-06	CNY 17.45	-0.85%	CNY 17.60	CNY 17.68	CNY 17.44	600.56K
2026-07-03	CNY 17.60	+3.77%	CNY 16.98	CNY 17.68	CNY 16.95	1.12M
2026-07-02	CNY 16.96	+1.80%	CNY 16.85	CNY 17.05	CNY 16.60	931.95K
2026-07-01	CNY 16.66	+3.16%	CNY 16.15	CNY 16.90	CNY 16.00	1.08M
2026-06-30	CNY 16.15	+0.56%	CNY 15.91	CNY 16.25	CNY 15.86	621.77K
2026-06-29	CNY 16.06	-0.50%	CNY 16.14	CNY 16.19	CNY 15.65	934.00K
2026-06-26	CNY 16.14	-1.82%	CNY 16.31	CNY 16.48	CNY 16.05	1.10M
2026-06-25	CNY 16.44	-3.01%	CNY 16.85	CNY 17.08	CNY 16.16	748.75K
2026-06-24	CNY 16.95	-3.75%	CNY 17.69	CNY 17.69	CNY 16.95	837.00K
2026-06-23	CNY 17.61	-0.23%	CNY 17.55	CNY 17.92	CNY 17.46	618.40K
2026-06-22	CNY 17.65	-0.34%	CNY 17.60	CNY 17.79	CNY 17.06	890.82K
2026-06-18	CNY 17.71	-0.51%	CNY 17.61	CNY 17.83	CNY 17.52	474.90K
2026-06-17	CNY 17.80	-1.93%	CNY 18.25	CNY 18.25	CNY 17.62	882.39K
2026-06-16	CNY 18.15	+1.74%	CNY 18.26	CNY 18.26	CNY 17.61	706.64K
2026-06-15	CNY 17.84	-0.67%	CNY 17.98	CNY 18.29	CNY 17.74	661.11K
2026-06-12	CNY 17.96	+2.92%	CNY 17.54	CNY 18.03	CNY 17.54	568.44K
2026-06-11	CNY 17.45	-2.19%	CNY 18.27	CNY 18.27	CNY 17.33	556.71K
2026-06-10	CNY 17.84	-1.22%	CNY 18.00	CNY 18.04	CNY 17.65	540.84K
2026-06-09	CNY 18.06	+0.44%	CNY 17.98	CNY 18.25	CNY 17.93	415.71K
2026-06-08	CNY 17.98	-1.53%	CNY 18.15	CNY 18.49	CNY 17.88	777.65K
2026-06-05	CNY 18.26	+0.66%	CNY 18.13	CNY 18.57	CNY 17.95	696.81K
2026-06-04	CNY 18.14	-1.73%	CNY 18.46	CNY 18.56	CNY 17.80	1.09M
2026-06-03	CNY 18.46	-2.79%	CNY 18.93	CNY 19.05	CNY 18.32	1.19M
2026-06-02	CNY 18.99	-1.35%	CNY 19.19	CNY 19.27	CNY 18.95	693.43K
2026-06-01	CNY 19.25	+0.31%	CNY 19.11	CNY 19.38	CNY 19.02	1.11M
2026-05-29	CNY 19.19	-0.67%	CNY 19.45	CNY 19.45	CNY 19.16	449.22K
2026-05-28	CNY 19.32	-0.46%	CNY 19.42	CNY 19.61	CNY 19.02	663.54K
2026-05-27	CNY 19.41	-2.56%	CNY 19.88	CNY 19.94	CNY 19.25	787.66K
2026-05-26	CNY 19.92	-0.60%	CNY 19.87	CNY 19.96	CNY 19.37	1.30M