China Railway Signal & Communication Corporation Limited (SHA:688009)
China
· Delayed Price · Currency is CNY 5.30
+0.05 (0.95%)
At close: Dec 5, 2025
SHA:688009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.25 | 5.30 | 5.23 | 5.30 | - | 0.95% | 22,477,872 |
| Dec 4, 2025 | 5.26 | 5.28 | 5.23 | 5.25 | 5.25 | -0.19% | 16,967,059 |
| Dec 3, 2025 | 5.24 | 5.27 | 5.22 | 5.26 | 5.26 | 0.38% | 17,537,021 |
| Dec 2, 2025 | 5.24 | 5.26 | 5.21 | 5.24 | 5.24 | 0.19% | 21,924,930 |
| Dec 1, 2025 | 5.20 | 5.25 | 5.19 | 5.23 | 5.23 | 0.58% | 26,256,740 |
| Nov 28, 2025 | 5.18 | 5.21 | 5.15 | 5.20 | 5.20 | 0.58% | 18,954,120 |
| Nov 27, 2025 | 5.18 | 5.19 | 5.16 | 5.17 | 5.17 | - | 18,726,870 |
| Nov 26, 2025 | 5.20 | 5.21 | 5.17 | 5.17 | 5.17 | -0.19% | 19,324,470 |
| Nov 25, 2025 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | -0.38% | 27,129,057 |
| Nov 24, 2025 | 5.25 | 5.26 | 5.18 | 5.20 | 5.20 | -0.76% | 35,455,981 |
| Nov 21, 2025 | 5.32 | 5.32 | 5.23 | 5.24 | 5.24 | -1.50% | 36,568,630 |
| Nov 20, 2025 | 5.32 | 5.36 | 5.30 | 5.32 | 5.32 | 0.38% | 23,995,550 |
| Nov 19, 2025 | 5.31 | 5.32 | 5.29 | 5.30 | 5.30 | - | 19,284,700 |
| Nov 18, 2025 | 5.32 | 5.34 | 5.29 | 5.30 | 5.30 | -0.56% | 24,931,400 |
| Nov 17, 2025 | 5.45 | 5.46 | 5.31 | 5.33 | 5.33 | -2.20% | 44,412,890 |
| Nov 14, 2025 | 5.46 | 5.51 | 5.45 | 5.45 | 5.45 | -0.18% | 25,477,230 |
| Nov 13, 2025 | 5.47 | 5.48 | 5.43 | 5.46 | 5.46 | 0.18% | 22,677,380 |
| Nov 12, 2025 | 5.50 | 5.53 | 5.43 | 5.45 | 5.45 | -0.55% | 27,273,090 |
| Nov 11, 2025 | 5.50 | 5.51 | 5.47 | 5.48 | 5.48 | -0.36% | 29,986,140 |
| Nov 10, 2025 | 5.40 | 5.50 | 5.37 | 5.50 | 5.50 | 2.23% | 39,002,500 |
| Nov 7, 2025 | 5.35 | 5.40 | 5.33 | 5.38 | 5.38 | 0.56% | 24,311,940 |
| Nov 6, 2025 | 5.33 | 5.40 | 5.31 | 5.35 | 5.35 | 0.56% | 31,905,930 |
| Nov 5, 2025 | 5.29 | 5.34 | 5.28 | 5.32 | 5.32 | 0.19% | 21,236,040 |
| Nov 4, 2025 | 5.33 | 5.35 | 5.29 | 5.31 | 5.31 | -0.19% | 23,359,240 |
| Nov 3, 2025 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | 0.19% | 28,057,240 |
| Oct 31, 2025 | 5.39 | 5.41 | 5.30 | 5.31 | 5.31 | -1.48% | 53,569,560 |
| Oct 30, 2025 | 5.42 | 5.46 | 5.39 | 5.39 | 5.39 | -0.55% | 30,600,790 |
| Oct 29, 2025 | 5.44 | 5.45 | 5.37 | 5.42 | 5.42 | -0.73% | 28,176,790 |
| Oct 28, 2025 | 5.47 | 5.51 | 5.44 | 5.46 | 5.46 | -0.55% | 32,637,120 |
| Oct 27, 2025 | 5.40 | 5.52 | 5.39 | 5.49 | 5.49 | 2.04% | 47,670,300 |
| Oct 24, 2025 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | - | 21,781,490 |
| Oct 23, 2025 | 5.39 | 5.39 | 5.33 | 5.38 | 5.38 | -0.19% | 22,362,330 |
| Oct 22, 2025 | 5.42 | 5.45 | 5.38 | 5.39 | 5.39 | -0.55% | 26,824,780 |
| Oct 21, 2025 | 5.32 | 5.43 | 5.29 | 5.42 | 5.42 | 2.46% | 45,524,560 |
| Oct 20, 2025 | 5.31 | 5.34 | 5.27 | 5.29 | 5.29 | - | 33,442,860 |
| Oct 17, 2025 | 5.42 | 5.45 | 5.27 | 5.29 | 5.29 | -2.40% | 37,560,580 |
| Oct 16, 2025 | 5.45 | 5.46 | 5.41 | 5.42 | 5.42 | -0.73% | 29,896,810 |
| Oct 15, 2025 | 5.49 | 5.51 | 5.39 | 5.46 | 5.46 | -0.18% | 38,630,330 |
| Oct 14, 2025 | 5.48 | 5.55 | 5.44 | 5.47 | 5.47 | 0.18% | 47,681,680 |
| Oct 13, 2025 | 5.38 | 5.48 | 5.36 | 5.46 | 5.46 | -0.36% | 44,175,250 |
| Oct 10, 2025 | 5.44 | 5.52 | 5.43 | 5.48 | 5.48 | 0.18% | 40,847,640 |
| Oct 9, 2025 | 5.40 | 5.48 | 5.36 | 5.47 | 5.47 | 1.67% | 47,472,780 |
| Sep 30, 2025 | 5.32 | 5.39 | 5.32 | 5.38 | 5.38 | 0.94% | 33,595,620 |
| Sep 29, 2025 | 5.31 | 5.35 | 5.27 | 5.33 | 5.33 | 0.19% | 29,534,300 |
| Sep 26, 2025 | 5.28 | 5.36 | 5.24 | 5.32 | 5.32 | 0.95% | 35,571,990 |
| Sep 25, 2025 | 5.34 | 5.35 | 5.26 | 5.27 | 5.27 | -1.13% | 30,418,120 |
| Sep 24, 2025 | 5.25 | 5.34 | 5.24 | 5.33 | 5.33 | 0.95% | 37,459,840 |
| Sep 23, 2025 | 5.26 | 5.28 | 5.15 | 5.28 | 5.28 | 0.38% | 43,059,590 |
| Sep 22, 2025 | 5.32 | 5.33 | 5.23 | 5.26 | 5.26 | -1.31% | 32,729,670 |
| Sep 19, 2025 | 5.31 | 5.33 | 5.28 | 5.33 | 5.33 | 0.76% | 31,931,160 |
| Sep 18, 2025 | 5.37 | 5.40 | 5.28 | 5.29 | 5.29 | -1.49% | 48,242,800 |
| Sep 17, 2025 | 5.31 | 5.39 | 5.30 | 5.37 | 5.37 | 0.94% | 33,417,340 |
| Sep 16, 2025 | 5.37 | 5.37 | 5.29 | 5.32 | 5.32 | -0.75% | 31,310,980 |
| Sep 15, 2025 | 5.37 | 5.44 | 5.34 | 5.36 | 5.36 | 0.19% | 40,564,430 |
| Sep 12, 2025 | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | -0.37% | 40,963,830 |
| Sep 11, 2025 | 5.29 | 5.38 | 5.26 | 5.37 | 5.37 | 1.70% | 40,654,090 |
| Sep 10, 2025 | 5.30 | 5.33 | 5.28 | 5.28 | 5.28 | -0.56% | 24,537,510 |
| Sep 9, 2025 | 5.35 | 5.36 | 5.27 | 5.31 | 5.31 | -0.75% | 32,340,040 |
| Sep 8, 2025 | 5.33 | 5.35 | 5.28 | 5.35 | 5.35 | 0.56% | 42,611,150 |
| Sep 5, 2025 | 5.32 | 5.34 | 5.27 | 5.32 | 5.32 | 0.19% | 41,616,260 |
| Sep 4, 2025 | 5.41 | 5.42 | 5.26 | 5.31 | 5.31 | -2.39% | 51,042,070 |
| Sep 3, 2025 | 5.53 | 5.54 | 5.40 | 5.44 | 5.44 | -1.27% | 41,279,960 |
| Sep 2, 2025 | 5.59 | 5.59 | 5.47 | 5.51 | 5.51 | -1.08% | 45,026,280 |
| Sep 1, 2025 | 5.60 | 5.66 | 5.54 | 5.57 | 5.57 | -0.18% | 58,632,140 |
| Aug 29, 2025 | 5.64 | 5.67 | 5.54 | 5.58 | 5.58 | -0.89% | 55,447,310 |
| Aug 28, 2025 | 5.50 | 5.64 | 5.46 | 5.63 | 5.63 | 2.55% | 74,834,170 |
| Aug 27, 2025 | 5.61 | 5.64 | 5.49 | 5.49 | 5.49 | -2.14% | 56,441,360 |
| Aug 26, 2025 | 5.61 | 5.64 | 5.57 | 5.61 | 5.61 | -0.18% | 39,061,740 |
| Aug 25, 2025 | 5.57 | 5.73 | 5.56 | 5.62 | 5.62 | 1.26% | 73,519,330 |
| Aug 22, 2025 | 5.48 | 5.56 | 5.42 | 5.55 | 5.55 | 1.28% | 55,543,940 |
| Aug 21, 2025 | 5.45 | 5.52 | 5.44 | 5.48 | 5.48 | 0.37% | 43,220,400 |
| Aug 20, 2025 | 5.42 | 5.46 | 5.39 | 5.46 | 5.46 | 0.74% | 30,163,330 |
| Aug 19, 2025 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | -1.09% | 26,999,990 |
| Aug 18, 2025 | 5.39 | 5.49 | 5.37 | 5.48 | 5.48 | 1.67% | 41,174,580 |
| Aug 15, 2025 | 5.33 | 5.40 | 5.32 | 5.39 | 5.39 | 1.32% | 26,134,000 |
| Aug 14, 2025 | 5.46 | 5.47 | 5.32 | 5.32 | 5.32 | -2.56% | 38,707,710 |
| Aug 13, 2025 | 5.43 | 5.47 | 5.42 | 5.46 | 5.46 | 0.55% | 24,622,880 |
| Aug 12, 2025 | 5.45 | 5.47 | 5.41 | 5.43 | 5.43 | -0.37% | 24,175,540 |
| Aug 11, 2025 | 5.50 | 5.53 | 5.44 | 5.45 | 5.45 | - | 24,798,660 |
| Aug 8, 2025 | 5.39 | 5.49 | 5.37 | 5.45 | 5.45 | 0.93% | 32,125,840 |
| Aug 7, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | -0.18% | 18,844,720 |
| Aug 6, 2025 | 5.41 | 5.45 | 5.39 | 5.41 | 5.41 | - | 20,924,650 |
| Aug 5, 2025 | 5.34 | 5.41 | 5.33 | 5.41 | 5.41 | 1.50% | 25,636,640 |
| Aug 4, 2025 | 5.31 | 5.35 | 5.29 | 5.33 | 5.33 | 0.19% | 21,509,760 |
| Aug 1, 2025 | 5.29 | 5.39 | 5.28 | 5.32 | 5.32 | 0.57% | 33,730,300 |
| Jul 31, 2025 | 5.41 | 5.41 | 5.27 | 5.29 | 5.29 | -2.22% | 35,895,680 |
| Jul 30, 2025 | 5.44 | 5.47 | 5.39 | 5.41 | 5.41 | -0.73% | 24,886,180 |
| Jul 29, 2025 | 5.49 | 5.49 | 5.39 | 5.45 | 5.45 | -0.37% | 30,061,850 |
| Jul 28, 2025 | 5.44 | 5.49 | 5.42 | 5.47 | 5.47 | 0.74% | 29,579,060 |
| Jul 25, 2025 | 5.50 | 5.50 | 5.42 | 5.43 | 5.43 | -3.89% | 40,053,190 |
| Jul 24, 2025 | 5.58 | 5.65 | 5.56 | 5.65 | 5.48 | 1.44% | 34,891,840 |
| Jul 23, 2025 | 5.63 | 5.64 | 5.57 | 5.57 | 5.40 | -0.54% | 37,947,250 |
| Jul 22, 2025 | 5.54 | 5.62 | 5.50 | 5.60 | 5.43 | 1.08% | 32,831,240 |
| Jul 21, 2025 | 5.34 | 5.55 | 5.34 | 5.54 | 5.37 | 3.75% | 40,778,450 |
| Jul 18, 2025 | 5.34 | 5.35 | 5.30 | 5.34 | 5.18 | 0.38% | 24,182,570 |
| Jul 17, 2025 | 5.35 | 5.36 | 5.32 | 5.32 | 5.16 | -0.19% | 20,486,610 |
| Jul 16, 2025 | 5.38 | 5.39 | 5.31 | 5.33 | 5.17 | -0.93% | 25,829,560 |
| Jul 15, 2025 | 5.43 | 5.46 | 5.34 | 5.38 | 5.22 | -0.92% | 27,409,230 |
| Jul 14, 2025 | 5.40 | 5.50 | 5.39 | 5.43 | 5.27 | 1.12% | 33,464,710 |
| Jul 11, 2025 | 5.37 | 5.41 | 5.34 | 5.37 | 5.21 | 0.19% | 25,489,680 |