Zhuzhou CRRC Times Electric Co., Ltd. (SHA:688187)
China
· Delayed Price · Currency is CNY 49.36
+0.69 (1.42%)
At close: Dec 4, 2025
SHA:688187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.37 | 49.93 | 49.08 | 49.59 | 49.59 | 0.47% | 2,977,102 |
| Dec 4, 2025 | 48.85 | 49.83 | 48.55 | 49.36 | 49.36 | 1.42% | 3,215,721 |
| Dec 3, 2025 | 48.49 | 49.17 | 48.26 | 48.67 | 48.67 | 0.37% | 3,144,364 |
| Dec 2, 2025 | 48.31 | 49.09 | 48.10 | 48.49 | 48.49 | 0.10% | 4,467,782 |
| Dec 1, 2025 | 49.46 | 49.79 | 48.04 | 48.44 | 48.44 | -2.75% | 7,994,299 |
| Nov 28, 2025 | 49.00 | 50.04 | 49.00 | 49.81 | 49.81 | 1.08% | 3,184,130 |
| Nov 27, 2025 | 49.15 | 49.85 | 49.10 | 49.28 | 49.28 | -0.04% | 3,627,888 |
| Nov 26, 2025 | 49.49 | 49.66 | 49.06 | 49.30 | 49.30 | -0.34% | 3,397,828 |
| Nov 25, 2025 | 50.23 | 50.35 | 49.47 | 49.47 | 49.47 | -1.02% | 3,554,930 |
| Nov 24, 2025 | 49.79 | 50.28 | 49.18 | 49.98 | 49.98 | 0.38% | 4,071,453 |
| Nov 21, 2025 | 50.00 | 50.50 | 49.22 | 49.79 | 49.79 | -0.99% | 4,543,763 |
| Nov 20, 2025 | 50.83 | 51.49 | 50.20 | 50.29 | 50.29 | -1.00% | 2,169,399 |
| Nov 19, 2025 | 50.93 | 51.26 | 50.40 | 50.80 | 50.80 | -0.29% | 2,589,781 |
| Nov 18, 2025 | 51.76 | 51.80 | 50.81 | 50.95 | 50.95 | -1.58% | 3,865,728 |
| Nov 17, 2025 | 53.30 | 53.37 | 51.56 | 51.77 | 51.77 | -2.87% | 3,978,452 |
| Nov 14, 2025 | 52.53 | 54.35 | 52.43 | 53.30 | 53.30 | 0.76% | 5,302,029 |
| Nov 13, 2025 | 51.69 | 53.19 | 51.29 | 52.90 | 52.90 | 2.24% | 5,415,530 |
| Nov 12, 2025 | 51.80 | 52.08 | 51.15 | 51.74 | 51.74 | - | 4,482,350 |
| Nov 11, 2025 | 52.50 | 53.15 | 51.59 | 51.74 | 51.74 | -1.78% | 5,140,427 |
| Nov 10, 2025 | 53.06 | 53.39 | 52.32 | 52.68 | 52.68 | -0.60% | 5,090,346 |
| Nov 7, 2025 | 52.20 | 53.44 | 52.01 | 53.00 | 53.00 | 0.95% | 6,008,078 |
| Nov 6, 2025 | 51.95 | 53.09 | 51.80 | 52.50 | 52.50 | 1.57% | 6,377,511 |
| Nov 5, 2025 | 49.90 | 52.25 | 49.70 | 51.69 | 51.69 | 2.89% | 7,087,825 |
| Nov 4, 2025 | 51.56 | 51.94 | 49.99 | 50.24 | 50.24 | -2.81% | 6,331,979 |
| Nov 3, 2025 | 51.95 | 52.19 | 50.45 | 51.69 | 51.69 | -0.98% | 8,124,034 |
| Oct 31, 2025 | 54.81 | 54.86 | 51.36 | 52.20 | 52.20 | -6.99% | 16,993,520 |
| Oct 30, 2025 | 57.52 | 58.14 | 55.56 | 56.12 | 56.12 | -2.60% | 7,602,403 |
| Oct 29, 2025 | 56.57 | 57.95 | 56.32 | 57.62 | 57.62 | 1.84% | 7,188,870 |
| Oct 28, 2025 | 56.00 | 57.30 | 55.37 | 56.58 | 56.58 | 0.12% | 6,808,187 |
| Oct 27, 2025 | 55.55 | 57.00 | 55.37 | 56.51 | 56.51 | 2.69% | 7,078,710 |
| Oct 24, 2025 | 55.10 | 55.59 | 54.71 | 55.03 | 55.03 | 0.35% | 6,932,028 |
| Oct 23, 2025 | 54.50 | 54.88 | 53.70 | 54.84 | 54.84 | 0.04% | 5,582,974 |
| Oct 22, 2025 | 56.40 | 56.49 | 54.35 | 54.82 | 54.82 | -3.11% | 7,692,177 |
| Oct 21, 2025 | 55.20 | 57.25 | 55.20 | 56.58 | 56.58 | 1.91% | 6,968,878 |
| Oct 20, 2025 | 55.26 | 56.56 | 55.03 | 55.52 | 55.52 | 1.37% | 6,873,901 |
| Oct 17, 2025 | 57.60 | 58.28 | 54.77 | 54.77 | 54.33 | -5.54% | 10,414,970 |
| Oct 16, 2025 | 56.70 | 58.90 | 56.36 | 57.98 | 57.51 | 2.33% | 11,863,700 |
| Oct 15, 2025 | 54.99 | 56.96 | 54.95 | 56.66 | 56.20 | 3.21% | 10,137,780 |
| Oct 14, 2025 | 56.30 | 57.93 | 54.00 | 54.90 | 54.46 | -1.51% | 14,635,160 |
| Oct 13, 2025 | 53.80 | 56.12 | 53.74 | 55.74 | 55.29 | 0.61% | 9,738,167 |
| Oct 10, 2025 | 56.42 | 56.58 | 55.01 | 55.40 | 54.95 | -2.55% | 12,295,320 |
| Oct 9, 2025 | 53.00 | 58.18 | 52.68 | 56.85 | 56.39 | 8.02% | 21,253,520 |
| Sep 30, 2025 | 51.67 | 53.19 | 51.61 | 52.63 | 52.21 | 1.74% | 10,617,060 |
| Sep 29, 2025 | 51.18 | 52.28 | 50.81 | 51.73 | 51.31 | 1.33% | 10,251,090 |
| Sep 26, 2025 | 51.29 | 52.85 | 51.00 | 51.05 | 50.64 | -0.64% | 11,092,800 |
| Sep 25, 2025 | 50.95 | 51.98 | 50.59 | 51.38 | 50.97 | 0.86% | 10,976,110 |
| Sep 24, 2025 | 49.75 | 51.47 | 49.51 | 50.94 | 50.53 | 1.56% | 10,594,440 |
| Sep 23, 2025 | 48.60 | 50.38 | 48.43 | 50.16 | 49.76 | 3.12% | 13,109,500 |
| Sep 22, 2025 | 48.50 | 48.83 | 47.89 | 48.64 | 48.25 | 0.29% | 7,017,515 |
| Sep 19, 2025 | 48.15 | 49.37 | 47.95 | 48.50 | 48.11 | 0.79% | 7,890,344 |
| Sep 18, 2025 | 48.38 | 49.60 | 47.66 | 48.12 | 47.73 | -0.52% | 10,163,980 |
| Sep 17, 2025 | 48.23 | 48.77 | 47.96 | 48.37 | 47.98 | 0.17% | 5,638,222 |
| Sep 16, 2025 | 48.70 | 48.71 | 47.50 | 48.29 | 47.90 | -0.74% | 6,063,867 |
| Sep 15, 2025 | 49.56 | 50.12 | 48.61 | 48.65 | 48.26 | -0.75% | 5,745,716 |
| Sep 12, 2025 | 49.12 | 49.65 | 48.62 | 49.02 | 48.63 | -0.10% | 7,868,536 |
| Sep 11, 2025 | 48.30 | 49.20 | 48.10 | 49.07 | 48.68 | 0.95% | 6,782,823 |
| Sep 10, 2025 | 48.75 | 49.27 | 48.45 | 48.61 | 48.22 | -0.27% | 5,646,826 |
| Sep 9, 2025 | 50.12 | 50.48 | 48.40 | 48.74 | 48.35 | -2.89% | 9,860,821 |
| Sep 8, 2025 | 47.63 | 51.74 | 47.63 | 50.19 | 49.79 | 6.36% | 15,444,990 |
| Sep 5, 2025 | 45.90 | 47.24 | 45.70 | 47.19 | 46.81 | 3.03% | 5,371,385 |
| Sep 4, 2025 | 46.76 | 47.19 | 45.31 | 45.80 | 45.43 | -2.05% | 5,639,524 |
| Sep 3, 2025 | 47.50 | 47.97 | 46.50 | 46.76 | 46.38 | -1.43% | 4,719,701 |
| Sep 2, 2025 | 48.55 | 48.65 | 46.88 | 47.44 | 47.06 | -1.98% | 7,091,784 |
| Sep 1, 2025 | 48.68 | 49.40 | 48.20 | 48.40 | 48.01 | -0.02% | 7,371,748 |
| Aug 29, 2025 | 48.70 | 49.14 | 48.21 | 48.41 | 48.02 | -0.60% | 6,886,534 |
| Aug 28, 2025 | 48.59 | 49.18 | 47.47 | 48.70 | 48.31 | 0.19% | 9,907,354 |
| Aug 27, 2025 | 49.79 | 50.80 | 48.52 | 48.61 | 48.22 | -2.76% | 11,378,380 |
| Aug 26, 2025 | 50.50 | 50.50 | 49.78 | 49.99 | 49.59 | -0.38% | 7,286,840 |
| Aug 25, 2025 | 48.98 | 50.62 | 48.98 | 50.18 | 49.78 | 4.45% | 16,160,950 |
| Aug 22, 2025 | 46.80 | 48.15 | 46.50 | 48.04 | 47.65 | 2.69% | 9,909,148 |
| Aug 21, 2025 | 46.18 | 47.13 | 45.77 | 46.78 | 46.40 | 1.83% | 8,552,239 |
| Aug 20, 2025 | 44.98 | 46.30 | 44.69 | 45.94 | 45.57 | 2.09% | 7,128,836 |
| Aug 19, 2025 | 45.63 | 45.67 | 44.90 | 45.00 | 44.64 | -1.42% | 5,324,599 |
| Aug 18, 2025 | 45.68 | 46.17 | 45.32 | 45.65 | 45.28 | 0.29% | 6,379,456 |
| Aug 15, 2025 | 44.93 | 45.62 | 44.79 | 45.52 | 45.15 | 1.83% | 5,936,968 |
| Aug 14, 2025 | 45.02 | 45.30 | 44.55 | 44.70 | 44.34 | -0.25% | 6,763,348 |
| Aug 13, 2025 | 44.35 | 45.00 | 44.11 | 44.81 | 44.45 | 1.20% | 5,258,722 |
| Aug 12, 2025 | 44.46 | 44.50 | 44.05 | 44.28 | 43.92 | -0.32% | 3,531,708 |
| Aug 11, 2025 | 44.06 | 45.46 | 43.88 | 44.42 | 44.06 | 1.16% | 6,008,325 |
| Aug 8, 2025 | 43.51 | 44.22 | 43.31 | 43.91 | 43.56 | -1.66% | 4,282,891 |
| Aug 7, 2025 | 44.94 | 44.94 | 43.93 | 44.65 | 43.30 | -0.62% | 6,192,504 |
| Aug 6, 2025 | 44.25 | 45.10 | 44.25 | 44.93 | 43.57 | 1.38% | 3,614,149 |
| Aug 5, 2025 | 43.83 | 44.33 | 43.71 | 44.32 | 42.98 | 1.19% | 3,608,247 |
| Aug 4, 2025 | 43.71 | 43.96 | 43.51 | 43.80 | 42.48 | -0.14% | 2,981,032 |
| Aug 1, 2025 | 43.74 | 44.16 | 43.66 | 43.86 | 42.53 | 0.30% | 3,712,465 |
| Jul 31, 2025 | 44.84 | 44.84 | 43.56 | 43.73 | 42.41 | -2.37% | 6,364,131 |
| Jul 30, 2025 | 45.16 | 45.38 | 44.54 | 44.79 | 43.44 | -0.71% | 3,412,553 |
| Jul 29, 2025 | 45.11 | 45.24 | 44.75 | 45.11 | 43.75 | -0.20% | 3,337,268 |
| Jul 28, 2025 | 45.45 | 45.53 | 45.01 | 45.20 | 43.83 | 0.11% | 3,133,749 |
| Jul 25, 2025 | 45.44 | 45.58 | 45.09 | 45.15 | 43.78 | -0.64% | 3,987,802 |
| Jul 24, 2025 | 44.97 | 45.65 | 44.72 | 45.44 | 44.07 | 1.52% | 5,522,702 |
| Jul 23, 2025 | 45.55 | 45.55 | 44.70 | 44.76 | 43.41 | -1.45% | 5,044,788 |
| Jul 22, 2025 | 44.68 | 45.74 | 44.40 | 45.42 | 44.05 | 2.14% | 7,456,372 |
| Jul 21, 2025 | 44.10 | 44.68 | 43.57 | 44.47 | 43.12 | 1.53% | 6,463,242 |
| Jul 18, 2025 | 43.08 | 43.95 | 42.82 | 43.80 | 42.48 | 1.84% | 6,365,679 |
| Jul 17, 2025 | 43.20 | 43.22 | 42.73 | 43.01 | 41.71 | -0.28% | 4,047,342 |
| Jul 16, 2025 | 43.20 | 43.28 | 42.93 | 43.13 | 41.83 | -0.12% | 3,170,448 |
| Jul 15, 2025 | 43.51 | 43.70 | 42.83 | 43.18 | 41.87 | -0.94% | 4,037,924 |
| Jul 14, 2025 | 43.43 | 44.16 | 43.34 | 43.59 | 42.27 | 0.58% | 4,671,954 |
| Jul 11, 2025 | 43.35 | 43.80 | 43.06 | 43.34 | 42.03 | -0.12% | 4,174,247 |