China Railway Signal & Communication Corporation Limited (SHA:688009)
China
· Delayed Price · Currency is CNY 5.23
-0.04 (-0.76%)
Apr 28, 2026, 3:00 PM CST
SHA:688009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.26 | 5.28 | 5.24 | 5.27 | - | - | 2,778,211 |
| Apr 27, 2026 | 5.32 | 5.33 | 5.22 | 5.27 | 5.27 | -1.13% | 39,789,490 |
| Apr 24, 2026 | 5.36 | 5.40 | 5.33 | 5.33 | 5.33 | -0.74% | 29,608,920 |
| Apr 23, 2026 | 5.34 | 5.39 | 5.34 | 5.37 | 5.37 | 0.37% | 29,945,020 |
| Apr 22, 2026 | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | -0.19% | 20,786,240 |
| Apr 21, 2026 | 5.36 | 5.37 | 5.32 | 5.36 | 5.36 | 0.19% | 28,503,390 |
| Apr 20, 2026 | 5.39 | 5.39 | 5.34 | 5.35 | 5.35 | -0.56% | 30,091,430 |
| Apr 17, 2026 | 5.35 | 5.39 | 5.32 | 5.38 | 5.38 | 0.56% | 29,740,540 |
| Apr 16, 2026 | 5.38 | 5.40 | 5.31 | 5.35 | 5.35 | -0.56% | 46,238,960 |
| Apr 15, 2026 | 5.42 | 5.44 | 5.37 | 5.38 | 5.38 | -0.37% | 25,424,370 |
| Apr 14, 2026 | 5.43 | 5.44 | 5.36 | 5.40 | 5.40 | -0.18% | 28,818,430 |
| Apr 13, 2026 | 5.46 | 5.47 | 5.39 | 5.41 | 5.41 | -1.46% | 27,823,877 |
| Apr 10, 2026 | 5.48 | 5.53 | 5.46 | 5.49 | 5.49 | 0.55% | 30,494,610 |
| Apr 9, 2026 | 5.49 | 5.51 | 5.43 | 5.46 | 5.46 | -1.44% | 31,074,600 |
| Apr 8, 2026 | 5.48 | 5.54 | 5.45 | 5.54 | 5.54 | 2.59% | 41,861,429 |
| Apr 7, 2026 | 5.43 | 5.44 | 5.37 | 5.40 | 5.40 | -0.37% | 29,045,626 |
| Apr 3, 2026 | 5.42 | 5.47 | 5.35 | 5.42 | 5.42 | 0.37% | 34,550,409 |
| Apr 2, 2026 | 5.46 | 5.47 | 5.37 | 5.40 | 5.40 | -1.28% | 41,458,976 |
| Apr 1, 2026 | 5.73 | 5.77 | 5.43 | 5.47 | 5.47 | -3.70% | 92,229,398 |
| Mar 31, 2026 | 5.60 | 5.83 | 5.58 | 5.68 | 5.68 | 2.16% | 58,702,850 |
| Mar 30, 2026 | 5.57 | 5.64 | 5.47 | 5.56 | 5.56 | -0.89% | 39,838,570 |
| Mar 27, 2026 | 5.57 | 5.65 | 5.55 | 5.61 | 5.61 | - | 30,105,622 |
| Mar 26, 2026 | 5.71 | 5.78 | 5.58 | 5.61 | 5.61 | -2.09% | 34,050,750 |
| Mar 25, 2026 | 5.55 | 5.73 | 5.52 | 5.73 | 5.73 | 4.56% | 58,246,570 |
| Mar 24, 2026 | 5.44 | 5.49 | 5.37 | 5.48 | 5.48 | 2.05% | 40,171,600 |
| Mar 23, 2026 | 5.56 | 5.59 | 5.34 | 5.37 | 5.37 | -4.96% | 62,164,840 |
| Mar 20, 2026 | 5.76 | 5.82 | 5.63 | 5.65 | 5.65 | -1.91% | 45,445,440 |
| Mar 19, 2026 | 5.82 | 5.90 | 5.73 | 5.76 | 5.76 | -2.21% | 44,578,610 |
| Mar 18, 2026 | 5.90 | 5.91 | 5.80 | 5.89 | 5.89 | - | 41,156,620 |
| Mar 17, 2026 | 6.03 | 6.07 | 5.88 | 5.89 | 5.89 | -2.16% | 42,919,080 |
| Mar 16, 2026 | 6.16 | 6.17 | 5.98 | 6.02 | 6.02 | -1.79% | 53,343,250 |
| Mar 13, 2026 | 6.23 | 6.26 | 6.08 | 6.13 | 6.13 | -1.61% | 59,509,560 |
| Mar 12, 2026 | 6.31 | 6.33 | 6.21 | 6.23 | 6.23 | -2.04% | 62,611,687 |
| Mar 11, 2026 | 6.09 | 6.37 | 6.06 | 6.36 | 6.36 | 4.09% | 80,424,846 |
| Mar 10, 2026 | 5.93 | 6.16 | 5.85 | 6.11 | 6.11 | 3.04% | 76,582,903 |
| Mar 9, 2026 | 5.85 | 5.98 | 5.78 | 5.93 | 5.93 | 0.68% | 66,594,180 |
| Mar 6, 2026 | 5.81 | 5.93 | 5.79 | 5.89 | 5.89 | 0.86% | 43,683,270 |
| Mar 5, 2026 | 5.75 | 5.95 | 5.73 | 5.84 | 5.84 | 2.28% | 53,840,378 |
| Mar 4, 2026 | 5.76 | 5.79 | 5.64 | 5.71 | 5.71 | -1.72% | 59,246,590 |
| Mar 3, 2026 | 5.91 | 5.92 | 5.79 | 5.81 | 5.81 | -1.86% | 59,359,530 |
| Mar 2, 2026 | 5.67 | 5.97 | 5.65 | 5.92 | 5.92 | 3.50% | 86,633,210 |
| Feb 27, 2026 | 5.74 | 5.78 | 5.69 | 5.72 | 5.72 | -0.35% | 25,335,740 |
| Feb 26, 2026 | 5.71 | 5.79 | 5.68 | 5.74 | 5.74 | -0.17% | 33,379,570 |
| Feb 25, 2026 | 5.70 | 5.77 | 5.69 | 5.75 | 5.75 | 1.05% | 50,031,560 |
| Feb 24, 2026 | 5.51 | 5.72 | 5.50 | 5.69 | 5.69 | 4.02% | 64,460,520 |
| Feb 13, 2026 | 5.55 | 5.56 | 5.47 | 5.47 | 5.47 | -1.44% | 26,008,680 |
| Feb 12, 2026 | 5.58 | 5.63 | 5.52 | 5.55 | 5.55 | -0.36% | 33,414,130 |
| Feb 11, 2026 | 5.58 | 5.62 | 5.57 | 5.57 | 5.57 | -0.18% | 18,928,940 |
| Feb 10, 2026 | 5.59 | 5.61 | 5.56 | 5.58 | 5.58 | -0.18% | 26,577,930 |
| Feb 9, 2026 | 5.64 | 5.67 | 5.57 | 5.59 | 5.59 | -0.53% | 30,383,950 |
| Feb 6, 2026 | 5.60 | 5.68 | 5.57 | 5.62 | 5.62 | -0.18% | 29,330,420 |
| Feb 5, 2026 | 5.60 | 5.71 | 5.58 | 5.63 | 5.63 | 0.36% | 36,329,556 |
| Feb 4, 2026 | 5.54 | 5.62 | 5.53 | 5.61 | 5.61 | 1.26% | 35,560,292 |
| Feb 3, 2026 | 5.46 | 5.56 | 5.45 | 5.54 | 5.54 | 1.84% | 34,887,900 |
| Feb 2, 2026 | 5.49 | 5.58 | 5.43 | 5.44 | 5.44 | -1.09% | 46,076,020 |
| Jan 30, 2026 | 5.61 | 5.63 | 5.49 | 5.50 | 5.50 | -1.79% | 40,997,000 |
| Jan 29, 2026 | 5.57 | 5.62 | 5.52 | 5.60 | 5.60 | 0.54% | 48,974,560 |
| Jan 28, 2026 | 5.55 | 5.62 | 5.51 | 5.57 | 5.57 | 0.72% | 46,280,290 |
| Jan 27, 2026 | 5.60 | 5.61 | 5.48 | 5.53 | 5.53 | -1.07% | 41,867,930 |
| Jan 26, 2026 | 5.65 | 5.67 | 5.56 | 5.59 | 5.59 | -0.71% | 46,109,610 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.60 | 5.63 | 5.63 | -2.09% | 77,807,210 |
| Jan 22, 2026 | 5.49 | 5.83 | 5.48 | 5.75 | 5.75 | 4.93% | 103,976,400 |
| Jan 21, 2026 | 5.41 | 5.49 | 5.39 | 5.48 | 5.48 | 1.29% | 53,229,737 |
| Jan 20, 2026 | 5.36 | 5.42 | 5.35 | 5.41 | 5.41 | 0.93% | 39,394,400 |
| Jan 19, 2026 | 5.33 | 5.40 | 5.32 | 5.36 | 5.36 | 0.19% | 38,126,640 |
| Jan 16, 2026 | 5.42 | 5.46 | 5.32 | 5.35 | 5.35 | -0.74% | 54,781,850 |
| Jan 15, 2026 | 5.48 | 5.50 | 5.37 | 5.39 | 5.39 | -1.82% | 48,998,160 |
| Jan 14, 2026 | 5.59 | 5.61 | 5.47 | 5.49 | 5.49 | -1.44% | 54,393,120 |
| Jan 13, 2026 | 5.68 | 5.69 | 5.55 | 5.57 | 5.57 | -1.94% | 37,284,040 |
| Jan 12, 2026 | 5.57 | 5.68 | 5.55 | 5.68 | 5.68 | 2.16% | 45,118,550 |
| Jan 9, 2026 | 5.60 | 5.64 | 5.54 | 5.56 | 5.56 | -0.36% | 34,484,720 |
| Jan 8, 2026 | 5.55 | 5.60 | 5.54 | 5.58 | 5.58 | 0.54% | 35,350,810 |
| Jan 7, 2026 | 5.55 | 5.57 | 5.52 | 5.55 | 5.55 | -0.36% | 35,216,410 |
| Jan 6, 2026 | 5.51 | 5.58 | 5.51 | 5.57 | 5.57 | 1.09% | 36,466,830 |
| Jan 5, 2026 | 5.48 | 5.52 | 5.45 | 5.51 | 5.51 | 0.73% | 32,785,420 |
| Dec 31, 2025 | 5.42 | 5.50 | 5.42 | 5.47 | 5.47 | 0.74% | 21,420,990 |
| Dec 30, 2025 | 5.48 | 5.49 | 5.42 | 5.43 | 5.43 | -1.09% | 23,214,010 |
| Dec 29, 2025 | 5.48 | 5.52 | 5.42 | 5.49 | 5.49 | 0.18% | 29,805,790 |
| Dec 26, 2025 | 5.50 | 5.53 | 5.46 | 5.48 | 5.48 | -0.36% | 23,444,030 |
| Dec 25, 2025 | 5.47 | 5.54 | 5.46 | 5.50 | 5.50 | 0.36% | 25,765,580 |
| Dec 24, 2025 | 5.43 | 5.49 | 5.41 | 5.48 | 5.48 | 0.74% | 21,380,030 |
| Dec 23, 2025 | 5.43 | 5.50 | 5.41 | 5.44 | 5.44 | - | 23,586,540 |
| Dec 22, 2025 | 5.49 | 5.50 | 5.42 | 5.44 | 5.44 | -0.73% | 28,060,990 |
| Dec 19, 2025 | 5.44 | 5.52 | 5.43 | 5.48 | 5.48 | 0.92% | 27,014,330 |
| Dec 18, 2025 | 5.39 | 5.46 | 5.37 | 5.43 | 5.43 | 0.18% | 26,545,560 |
| Dec 17, 2025 | 5.41 | 5.43 | 5.33 | 5.42 | 5.42 | - | 32,090,999 |
| Dec 16, 2025 | 5.50 | 5.51 | 5.41 | 5.42 | 5.42 | -1.28% | 37,388,780 |
| Dec 15, 2025 | 5.44 | 5.51 | 5.42 | 5.49 | 5.49 | 1.10% | 49,374,330 |
| Dec 12, 2025 | 5.35 | 5.46 | 5.33 | 5.43 | 5.43 | 1.50% | 68,605,750 |
| Dec 11, 2025 | 5.33 | 5.40 | 5.30 | 5.35 | 5.35 | 0.56% | 44,988,360 |
| Dec 10, 2025 | 5.25 | 5.33 | 5.23 | 5.32 | 5.32 | 1.53% | 27,793,710 |
| Dec 9, 2025 | 5.28 | 5.30 | 5.23 | 5.24 | 5.24 | -0.57% | 17,777,830 |
| Dec 8, 2025 | 5.29 | 5.32 | 5.27 | 5.27 | 5.27 | -0.57% | 21,418,300 |
| Dec 5, 2025 | 5.25 | 5.31 | 5.23 | 5.30 | 5.30 | 0.95% | 24,907,530 |
| 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 |