Skip to main content
China Railway Hi-tech Industry Corporation Limited (SHA:600528)
China flag China · Delayed Price · Currency is CNY
8.55
+0.22 (2.64%)
At close: Mar 6, 2026

SHA:600528 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.338.578.298.558.552.64%22,709,410
Mar 5, 20268.358.448.308.338.330.60%14,084,420
Mar 4, 20268.398.458.288.288.28-1.43%18,604,430
Mar 3, 20268.508.568.378.408.40-1.06%24,263,400
Mar 2, 20268.368.548.348.498.490.12%23,476,290
Feb 27, 20268.458.508.418.488.480.36%11,457,850
Feb 26, 20268.428.478.398.458.450.24%12,308,000
Feb 25, 20268.328.528.318.438.431.32%22,178,230
Feb 24, 20268.158.368.138.328.322.84%18,540,040
Feb 13, 20268.248.248.088.098.09-1.58%14,151,670
Feb 12, 20268.268.298.228.228.22-0.72%8,402,404
Feb 11, 20268.208.298.208.288.280.73%8,626,421
Feb 10, 20268.258.278.198.228.22-0.48%8,683,403
Feb 9, 20268.268.318.228.268.260.61%10,179,420
Feb 6, 20268.268.348.218.218.21-0.97%11,893,710
Feb 5, 20268.348.398.228.298.29-1.07%13,440,500
Feb 4, 20268.238.398.198.388.381.95%16,789,450
Feb 3, 20268.198.238.138.228.221.23%12,546,620
Feb 2, 20268.358.388.108.128.12-2.87%21,178,500
Jan 30, 20268.428.488.268.368.36-1.18%18,088,400
Jan 29, 20268.538.598.418.468.46-1.28%21,573,160
Jan 28, 20268.408.668.388.578.572.02%28,631,267
Jan 27, 20268.568.578.348.408.40-2.10%19,940,110
Jan 26, 20268.558.608.478.588.580.35%27,673,340
Jan 23, 20268.538.578.498.558.550.35%15,728,580
Jan 22, 20268.568.578.508.528.52-0.58%14,371,260
Jan 21, 20268.518.588.468.578.570.59%24,174,340
Jan 20, 20268.388.548.388.528.521.67%26,520,445
Jan 19, 20268.398.418.328.388.38-0.36%13,888,524
Jan 16, 20268.298.548.298.418.411.45%28,300,361
Jan 15, 20268.318.328.258.298.29-0.12%10,842,440
Jan 14, 20268.358.448.268.308.30-0.48%20,500,880
Jan 13, 20268.448.448.328.348.34-1.30%15,464,840
Jan 12, 20268.398.468.328.458.450.48%23,232,530
Jan 9, 20268.398.438.348.418.410.24%16,884,454
Jan 8, 20268.328.418.288.398.390.72%17,958,370
Jan 7, 20268.288.398.268.338.330.60%17,407,560
Jan 6, 20268.198.288.198.288.281.10%13,286,900
Jan 5, 20268.178.218.128.198.190.12%14,276,720
Dec 31, 20258.268.278.188.188.18-0.97%8,715,047
Dec 30, 20258.188.308.178.268.260.49%14,416,480
Dec 29, 20258.158.278.138.228.220.86%17,027,100
Dec 26, 20258.148.218.128.158.150.25%13,352,850
Dec 25, 20258.088.148.058.138.130.62%11,017,984
Dec 24, 20258.018.097.988.088.080.87%11,183,883
Dec 23, 20258.038.047.998.018.01-0.12%8,050,359
Dec 22, 20258.048.088.018.028.02-10,313,420
Dec 19, 20257.928.057.908.028.021.26%13,225,597
Dec 18, 20257.897.947.897.927.92-7,722,701
Dec 17, 20257.837.947.787.927.920.76%11,155,180
Dec 16, 20257.987.987.857.867.86-1.13%10,803,170
Dec 15, 20257.938.007.927.957.95-7,216,304
Dec 12, 20257.917.977.877.957.950.76%12,039,360
Dec 11, 20258.008.027.877.897.89-1.25%9,717,800
Dec 10, 20257.948.007.907.997.990.50%10,002,090
Dec 9, 20258.038.057.957.957.95-1.36%9,448,513
Dec 8, 20258.118.138.058.068.06-0.37%7,490,513
Dec 5, 20257.988.097.968.098.091.38%10,942,100
Dec 4, 20257.967.997.917.987.980.25%8,508,045
Dec 3, 20258.038.047.967.967.96-0.87%11,646,910
Dec 2, 20258.068.068.008.038.03-0.37%8,865,500
Dec 1, 20258.048.088.038.068.06-9,653,404
Nov 28, 20258.028.068.008.068.060.62%8,416,001
Nov 27, 20258.018.058.008.018.01-0.37%7,317,970
Nov 26, 20258.108.148.048.048.04-0.62%8,664,662
Nov 25, 20258.078.138.058.098.090.25%8,977,331
Nov 24, 20258.088.107.988.078.070.62%12,035,480
Nov 21, 20258.258.258.028.028.02-3.37%22,070,200
Nov 20, 20258.298.328.248.308.300.48%9,591,188
Nov 19, 20258.328.358.258.268.26-0.84%13,237,150
Nov 18, 20258.388.398.318.338.33-0.60%15,222,860
Nov 17, 20258.458.478.378.388.38-1.06%15,858,800
Nov 14, 20258.488.548.478.478.47-0.59%13,077,080
Nov 13, 20258.538.548.478.528.52-0.12%12,690,930
Nov 12, 20258.578.598.508.538.53-0.35%14,140,580
Nov 11, 20258.518.588.488.568.560.82%19,206,980
Nov 10, 20258.488.508.448.498.490.35%12,736,600
Nov 7, 20258.458.498.438.468.46-0.12%11,444,380
Nov 6, 20258.348.498.348.478.471.19%20,466,360
Nov 5, 20258.338.398.308.378.370.12%10,344,570
Nov 4, 20258.418.428.338.368.36-0.83%14,972,560
Nov 3, 20258.388.438.368.438.430.24%14,897,100
Oct 31, 20258.408.438.388.418.41-16,041,710
Oct 30, 20258.518.528.388.418.41-1.29%24,822,380
Oct 29, 20258.498.538.448.528.52-17,933,540
Oct 28, 20258.578.578.488.528.52-0.58%20,089,010
Oct 27, 20258.568.608.528.578.570.47%24,450,010
Oct 24, 20258.648.678.528.538.53-1.27%35,773,210
Oct 23, 20258.708.748.518.648.64-1.59%49,483,100
Oct 22, 20258.889.068.748.788.780.34%89,450,880
Oct 21, 20258.558.808.558.758.754.79%61,199,610
Oct 20, 20258.368.408.308.358.35-0.12%11,111,110
Oct 17, 20258.518.538.358.368.36-1.65%18,076,190
Oct 16, 20258.638.648.488.508.50-1.28%15,639,650
Oct 15, 20258.588.618.548.618.610.70%19,514,120
Oct 14, 20258.528.678.508.558.550.47%30,501,050
Oct 13, 20258.418.558.398.518.51-0.93%27,078,920
Oct 10, 20258.478.648.418.598.591.30%34,060,320
Oct 9, 20258.298.498.288.488.482.42%26,766,270
Sep 30, 20258.288.328.258.288.280.12%12,704,650