Zhuzhou CRRC Times Electric Co., Ltd. (HKG:3898)
Hong Kong
· Delayed Price · Currency is HKD 38.80
+0.08 (0.21%)
At close: Dec 5, 2025
HKG:3898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.96 | 39.22 | 38.48 | 38.78 | - | 0.15% | 1,331,930 |
| Dec 4, 2025 | 37.98 | 39.14 | 37.98 | 38.72 | 38.72 | 1.63% | 1,763,322 |
| Dec 3, 2025 | 38.64 | 38.64 | 37.82 | 38.10 | 38.10 | - | 1,480,430 |
| Dec 2, 2025 | 37.80 | 38.44 | 37.50 | 38.10 | 38.10 | 0.63% | 1,227,700 |
| Dec 1, 2025 | 38.40 | 38.72 | 37.40 | 37.86 | 37.86 | -1.92% | 1,571,344 |
| Nov 28, 2025 | 38.54 | 38.88 | 38.16 | 38.60 | 38.60 | 1.05% | 1,126,500 |
| Nov 27, 2025 | 38.18 | 38.74 | 38.10 | 38.20 | 38.20 | -0.73% | 1,309,872 |
| Nov 26, 2025 | 38.10 | 38.80 | 37.88 | 38.48 | 38.48 | 1.42% | 1,324,900 |
| Nov 25, 2025 | 37.80 | 38.38 | 37.50 | 37.94 | 37.94 | 1.23% | 2,154,556 |
| Nov 24, 2025 | 37.50 | 37.60 | 36.76 | 37.48 | 37.48 | 1.24% | 3,114,342 |
| Nov 21, 2025 | 38.40 | 38.40 | 36.82 | 37.02 | 37.02 | -4.29% | 3,366,722 |
| Nov 20, 2025 | 38.88 | 39.50 | 38.48 | 38.68 | 38.68 | -0.41% | 1,406,258 |
| Nov 19, 2025 | 38.76 | 39.16 | 38.44 | 38.84 | 38.84 | -0.41% | 1,106,800 |
| Nov 18, 2025 | 39.88 | 39.88 | 38.70 | 39.00 | 39.00 | -1.71% | 1,948,072 |
| Nov 17, 2025 | 40.50 | 40.50 | 39.30 | 39.68 | 39.68 | -2.02% | 2,269,308 |
| Nov 14, 2025 | 40.54 | 40.96 | 40.00 | 40.50 | 40.50 | -0.49% | 2,348,308 |
| Nov 13, 2025 | 40.20 | 40.84 | 40.04 | 40.70 | 40.70 | 1.09% | 1,508,500 |
| Nov 12, 2025 | 40.56 | 40.56 | 39.84 | 40.26 | 40.26 | -0.05% | 1,199,460 |
| Nov 11, 2025 | 40.52 | 40.74 | 39.94 | 40.28 | 40.28 | -0.54% | 2,637,680 |
| Nov 10, 2025 | 41.40 | 41.40 | 40.38 | 40.50 | 40.50 | -1.70% | 1,770,000 |
| Nov 7, 2025 | 40.36 | 41.64 | 40.34 | 41.20 | 41.20 | 0.59% | 2,127,300 |
| Nov 6, 2025 | 40.34 | 41.48 | 40.34 | 40.96 | 40.96 | 1.69% | 3,698,064 |
| Nov 5, 2025 | 38.44 | 40.42 | 37.88 | 40.28 | 40.28 | 4.41% | 3,499,096 |
| Nov 4, 2025 | 39.52 | 39.96 | 38.42 | 38.58 | 38.58 | -2.33% | 3,876,099 |
| Nov 3, 2025 | 39.80 | 40.16 | 38.68 | 39.50 | 39.50 | -0.30% | 5,229,100 |
| Oct 31, 2025 | 43.70 | 43.70 | 38.90 | 39.62 | 39.62 | -12.15% | 17,575,220 |
| Oct 30, 2025 | 46.40 | 46.50 | 44.76 | 45.10 | 45.10 | -0.97% | 3,884,878 |
| Oct 28, 2025 | 45.62 | 45.84 | 44.80 | 45.54 | 45.54 | -0.65% | 3,358,005 |
| Oct 27, 2025 | 45.50 | 46.40 | 45.22 | 45.84 | 45.84 | 2.46% | 4,451,700 |
| Oct 24, 2025 | 45.16 | 45.16 | 44.46 | 44.74 | 44.74 | 0.81% | 1,303,120 |
| Oct 23, 2025 | 43.98 | 44.58 | 43.42 | 44.38 | 44.38 | 0.59% | 1,661,560 |
| Oct 22, 2025 | 44.80 | 44.80 | 43.60 | 44.12 | 44.12 | -1.39% | 2,017,705 |
| Oct 21, 2025 | 44.78 | 45.70 | 44.42 | 44.74 | 44.74 | 0.86% | 1,936,000 |
| Oct 20, 2025 | 44.00 | 44.90 | 43.70 | 44.36 | 44.36 | 2.26% | 3,174,600 |
| Oct 17, 2025 | 45.28 | 45.86 | 43.00 | 43.38 | 43.38 | -4.28% | 2,876,613 |
| Oct 16, 2025 | 45.10 | 45.98 | 44.74 | 45.32 | 45.32 | 1.30% | 3,979,500 |
| Oct 15, 2025 | 43.54 | 44.94 | 43.36 | 44.74 | 44.74 | 3.14% | 2,163,396 |
| Oct 14, 2025 | 45.04 | 45.70 | 42.86 | 43.38 | 43.38 | -3.60% | 4,717,402 |
| Oct 13, 2025 | 41.64 | 45.08 | 41.64 | 45.00 | 45.00 | 1.90% | 5,758,928 |
| Oct 10, 2025 | 46.04 | 46.04 | 43.44 | 44.16 | 44.16 | -3.12% | 5,113,818 |
| Oct 9, 2025 | 43.46 | 46.88 | 43.36 | 45.58 | 45.58 | 4.69% | 9,111,860 |
| Oct 8, 2025 | 43.18 | 44.06 | 42.70 | 43.54 | 43.54 | 0.97% | 2,157,519 |
| Oct 6, 2025 | 43.00 | 43.44 | 42.58 | 43.12 | 43.12 | 0.28% | 820,700 |
| Oct 3, 2025 | 42.84 | 43.06 | 42.18 | 43.00 | 43.00 | 0.94% | 1,160,813 |
| Oct 2, 2025 | 42.80 | 43.20 | 41.94 | 42.60 | 42.60 | -0.47% | 2,104,652 |
| Sep 30, 2025 | 40.80 | 42.94 | 40.66 | 42.80 | 42.80 | 5.06% | 6,455,984 |
| Sep 29, 2025 | 39.78 | 41.02 | 39.30 | 40.74 | 40.74 | 2.83% | 3,293,450 |
| Sep 26, 2025 | 40.40 | 40.88 | 39.38 | 39.62 | 39.62 | -0.50% | 2,976,381 |
| Sep 25, 2025 | 40.00 | 40.50 | 39.26 | 39.82 | 39.82 | -0.80% | 3,164,778 |
| Sep 24, 2025 | 39.16 | 40.28 | 38.54 | 40.14 | 40.14 | 2.50% | 2,905,031 |
| Sep 23, 2025 | 38.22 | 39.50 | 38.22 | 39.16 | 39.16 | 1.87% | 2,578,476 |
| Sep 22, 2025 | 39.14 | 39.14 | 38.20 | 38.44 | 38.44 | -1.79% | 3,010,033 |
| Sep 19, 2025 | 39.00 | 39.80 | 38.80 | 39.14 | 39.14 | 0.46% | 3,480,200 |
| Sep 18, 2025 | 39.10 | 40.16 | 38.30 | 38.96 | 38.96 | -0.36% | 3,533,019 |
| Sep 17, 2025 | 39.00 | 39.28 | 38.48 | 39.10 | 39.10 | 1.09% | 1,818,700 |
| Sep 16, 2025 | 39.00 | 39.06 | 38.00 | 38.68 | 38.68 | -0.57% | 1,428,412 |
| Sep 15, 2025 | 39.50 | 40.00 | 38.72 | 38.90 | 38.90 | -0.26% | 1,542,943 |
| Sep 12, 2025 | 39.08 | 39.68 | 38.78 | 39.00 | 39.00 | -0.15% | 1,186,189 |
| Sep 11, 2025 | 38.40 | 39.14 | 37.56 | 39.06 | 39.06 | 2.47% | 1,903,997 |
| Sep 10, 2025 | 38.38 | 38.38 | 37.66 | 38.12 | 38.12 | 0.32% | 2,219,839 |
| Sep 9, 2025 | 39.48 | 39.48 | 37.66 | 38.00 | 38.00 | -2.56% | 4,721,600 |
| Sep 8, 2025 | 37.46 | 39.64 | 37.46 | 39.00 | 39.00 | 4.50% | 5,050,118 |
| Sep 5, 2025 | 36.90 | 37.40 | 36.34 | 37.32 | 37.32 | 1.14% | 4,198,489 |
| Sep 4, 2025 | 37.52 | 38.18 | 36.82 | 36.90 | 36.90 | -2.89% | 1,694,268 |
| Sep 3, 2025 | 38.16 | 38.54 | 37.54 | 38.00 | 37.52 | -0.63% | 1,995,968 |
| Sep 2, 2025 | 40.00 | 40.00 | 37.94 | 38.24 | 37.75 | -4.50% | 5,188,894 |
| Sep 1, 2025 | 40.14 | 40.74 | 39.62 | 40.04 | 39.53 | 0.75% | 2,712,953 |
| Aug 29, 2025 | 39.52 | 40.04 | 39.16 | 39.74 | 39.24 | 0.46% | 2,573,617 |
| Aug 28, 2025 | 39.90 | 39.92 | 38.74 | 39.56 | 39.06 | -0.85% | 4,686,537 |
| Aug 27, 2025 | 40.34 | 40.66 | 39.60 | 39.90 | 39.39 | -1.09% | 4,433,136 |
| Aug 26, 2025 | 40.76 | 41.08 | 39.92 | 40.34 | 39.83 | -1.03% | 4,285,994 |
| Aug 25, 2025 | 38.58 | 41.88 | 38.58 | 40.76 | 40.24 | 4.30% | 7,208,097 |
| Aug 22, 2025 | 38.30 | 39.12 | 38.30 | 39.08 | 38.58 | 0.72% | 3,566,375 |
| Aug 21, 2025 | 37.10 | 38.86 | 36.94 | 38.80 | 38.31 | 5.43% | 7,993,002 |
| Aug 20, 2025 | 36.00 | 37.18 | 35.94 | 36.80 | 36.33 | 1.49% | 2,918,552 |
| Aug 19, 2025 | 36.78 | 36.78 | 36.00 | 36.26 | 35.80 | -1.31% | 2,343,375 |
| Aug 18, 2025 | 36.60 | 37.40 | 36.42 | 36.74 | 36.27 | 0.77% | 3,745,032 |
| Aug 15, 2025 | 36.30 | 36.94 | 36.00 | 36.46 | 36.00 | -0.16% | 3,198,400 |
| Aug 14, 2025 | 35.10 | 36.88 | 34.98 | 36.52 | 36.06 | 4.52% | 5,674,341 |
| Aug 13, 2025 | 34.00 | 35.48 | 34.00 | 34.94 | 34.50 | 2.34% | 3,774,179 |
| Aug 12, 2025 | 34.22 | 34.28 | 33.80 | 34.14 | 33.71 | -0.12% | 2,905,299 |
| Aug 11, 2025 | 33.48 | 34.60 | 33.22 | 34.18 | 33.75 | 2.95% | 4,235,945 |
| Aug 8, 2025 | 33.20 | 33.28 | 32.56 | 33.20 | 32.78 | 0.61% | 1,633,090 |
| Aug 7, 2025 | 32.66 | 33.08 | 32.16 | 33.00 | 32.58 | 0.79% | 2,381,514 |
| Aug 6, 2025 | 32.42 | 33.28 | 32.42 | 32.74 | 32.32 | 0.99% | 1,951,380 |
| Aug 5, 2025 | 31.90 | 32.44 | 31.64 | 32.42 | 32.01 | 1.95% | 1,789,312 |
| Aug 4, 2025 | 31.90 | 31.90 | 31.44 | 31.80 | 31.40 | -0.16% | 1,779,734 |
| Aug 1, 2025 | 31.95 | 32.10 | 31.55 | 31.85 | 31.45 | -0.16% | 1,464,616 |
| Jul 31, 2025 | 32.45 | 32.80 | 31.90 | 31.90 | 31.50 | -2.45% | 3,581,580 |
| Jul 30, 2025 | 33.00 | 33.40 | 32.40 | 32.70 | 32.28 | -0.91% | 1,936,051 |
| Jul 29, 2025 | 33.00 | 33.05 | 32.45 | 33.00 | 32.58 | -0.60% | 1,647,238 |
| Jul 28, 2025 | 33.05 | 33.25 | 32.75 | 33.20 | 32.78 | 0.45% | 1,724,658 |
| Jul 25, 2025 | 33.45 | 33.50 | 32.85 | 33.05 | 32.63 | -1.49% | 3,172,175 |
| Jul 24, 2025 | 32.95 | 33.75 | 32.95 | 33.55 | 33.12 | 1.82% | 3,220,214 |
| Jul 23, 2025 | 34.10 | 34.10 | 32.70 | 32.95 | 32.53 | -2.37% | 4,132,108 |
| Jul 22, 2025 | 33.10 | 34.00 | 32.80 | 33.75 | 33.32 | 2.27% | 5,932,794 |
| Jul 21, 2025 | 33.00 | 33.35 | 32.65 | 33.00 | 32.58 | 2.48% | 3,689,434 |
| Jul 18, 2025 | 32.00 | 32.30 | 31.85 | 32.20 | 31.79 | 0.63% | 1,475,250 |
| Jul 17, 2025 | 32.00 | 32.00 | 31.55 | 32.00 | 31.59 | 0.31% | 1,728,411 |
| Jul 16, 2025 | 31.60 | 32.00 | 31.45 | 31.90 | 31.50 | 1.11% | 2,022,663 |