Skip to main content
China Railway Hi-tech Industry Corporation Limited (SHA:600528)
China flag China · Delayed Price · Currency is CNY
7.78
+0.05 (0.65%)
Apr 29, 2026, 2:55 PM CST

SHA:600528 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.737.767.717.76-0.39%1,001,300
Apr 28, 20267.757.787.697.737.73-0.26%11,810,960
Apr 27, 20267.787.847.747.757.75-0.39%11,393,400
Apr 24, 20267.877.877.757.787.78-1.14%15,904,800
Apr 23, 20267.907.957.827.877.87-0.76%17,063,070
Apr 22, 20267.947.947.887.937.93-0.13%13,067,540
Apr 21, 20267.917.967.877.947.940.25%15,747,950
Apr 20, 20267.897.947.857.927.920.51%14,221,410
Apr 17, 20267.937.957.867.887.88-0.88%23,494,160
Apr 16, 20267.977.997.917.957.95-0.13%23,417,270
Apr 15, 20268.058.087.947.967.96-1.12%23,680,270
Apr 14, 20268.048.087.978.058.051.13%22,042,980
Apr 13, 20267.938.027.917.967.96-0.87%22,258,958
Apr 10, 20268.078.158.038.038.03-27,347,520
Apr 9, 20268.238.248.028.038.03-3.49%39,526,676
Apr 8, 20268.178.328.118.328.323.35%51,670,560
Apr 7, 20267.988.087.808.058.050.63%44,879,726
Apr 3, 20268.668.668.008.008.00-7.62%76,919,130
Apr 2, 20268.418.828.348.668.660.93%101,131,900
Apr 1, 20269.599.608.548.588.58-6.43%174,432,371
Mar 31, 20268.369.178.339.179.179.95%148,953,700
Mar 30, 20267.658.547.618.348.347.47%67,234,580
Mar 27, 20267.747.807.707.767.76-0.39%11,769,750
Mar 26, 20267.887.937.747.797.79-1.02%13,594,600
Mar 25, 20267.697.947.667.877.872.61%17,870,630
Mar 24, 20267.637.687.507.677.672.82%19,416,080
Mar 23, 20267.887.887.417.467.46-6.40%36,760,620
Mar 20, 20268.108.167.977.977.97-1.60%21,132,740
Mar 19, 20268.258.298.088.108.10-2.29%21,903,000
Mar 18, 20268.458.478.238.298.29-1.78%27,073,799
Mar 17, 20268.548.618.418.448.44-0.82%19,497,572
Mar 16, 20268.738.788.478.518.51-2.41%32,348,200
Mar 13, 20268.688.888.678.728.720.11%29,993,710
Mar 12, 20268.748.758.648.718.71-0.23%26,280,800
Mar 11, 20268.578.778.478.738.731.87%38,391,020
Mar 10, 20268.528.628.468.578.570.94%19,448,160
Mar 9, 20268.528.558.428.498.49-0.70%18,246,700
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