Zhuzhou CRRC Times Electric Co., Ltd. (SHA:688187)
China
· Delayed Price · Currency is CNY 57.65
+1.27 (2.25%)
Mar 6, 2026, 4:00 PM EST
SHA:688187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.76 | 58.16 | 54.98 | 57.49 | 57.49 | -0.28% | 7,128,817 |
| Mar 6, 2026 | 56.25 | 58.74 | 56.17 | 57.65 | 57.65 | 2.25% | 4,344,555 |
| Mar 5, 2026 | 56.07 | 57.53 | 55.97 | 56.38 | 56.38 | 1.95% | 4,692,077 |
| Mar 4, 2026 | 55.51 | 56.61 | 54.88 | 55.30 | 55.30 | -1.25% | 5,297,823 |
| Mar 3, 2026 | 59.78 | 59.78 | 55.79 | 56.00 | 56.00 | -5.87% | 6,607,442 |
| Mar 2, 2026 | 58.18 | 60.00 | 58.18 | 59.49 | 59.49 | 0.15% | 6,703,527 |
| Feb 27, 2026 | 59.51 | 59.88 | 58.69 | 59.40 | 59.40 | -1.10% | 3,965,112 |
| Feb 26, 2026 | 59.59 | 60.49 | 59.30 | 60.06 | 60.06 | 0.94% | 3,935,514 |
| Feb 25, 2026 | 60.12 | 60.20 | 59.31 | 59.50 | 59.50 | -0.80% | 3,755,827 |
| Feb 24, 2026 | 58.30 | 60.18 | 57.88 | 59.98 | 59.98 | 3.77% | 6,224,177 |
| Feb 13, 2026 | 58.72 | 58.72 | 57.38 | 57.80 | 57.80 | -1.82% | 3,842,279 |
| Feb 12, 2026 | 58.09 | 59.59 | 57.12 | 58.87 | 58.87 | 2.12% | 5,521,656 |
| Feb 11, 2026 | 56.48 | 58.18 | 56.33 | 57.65 | 57.65 | 2.40% | 5,090,834 |
| Feb 10, 2026 | 56.79 | 56.79 | 55.94 | 56.30 | 56.30 | -0.71% | 3,936,310 |
| Feb 9, 2026 | 57.47 | 57.86 | 56.31 | 56.70 | 56.70 | 0.14% | 6,046,781 |
| Feb 6, 2026 | 55.71 | 57.65 | 55.41 | 56.62 | 56.62 | 0.21% | 4,751,120 |
| Feb 5, 2026 | 57.41 | 57.41 | 55.77 | 56.50 | 56.50 | -1.93% | 5,317,472 |
| Feb 4, 2026 | 56.66 | 57.61 | 56.11 | 57.61 | 57.61 | 1.78% | 5,907,346 |
| Feb 3, 2026 | 55.81 | 56.65 | 55.41 | 56.60 | 56.60 | 2.42% | 5,367,002 |
| Feb 2, 2026 | 57.14 | 57.65 | 55.19 | 55.26 | 55.26 | -3.29% | 8,278,917 |
| Jan 30, 2026 | 57.99 | 58.20 | 55.81 | 57.14 | 57.14 | -1.35% | 8,016,068 |
| Jan 29, 2026 | 60.81 | 60.87 | 57.40 | 57.92 | 57.92 | -4.42% | 15,056,810 |
| Jan 28, 2026 | 61.00 | 62.14 | 60.08 | 60.60 | 60.60 | -0.33% | 8,823,221 |
| Jan 27, 2026 | 60.25 | 61.32 | 59.07 | 60.80 | 60.80 | - | 6,987,895 |
| Jan 26, 2026 | 59.55 | 61.90 | 59.05 | 60.80 | 60.80 | 2.10% | 10,196,510 |
| Jan 23, 2026 | 57.98 | 59.96 | 57.98 | 59.55 | 59.55 | 2.23% | 8,699,496 |
| Jan 22, 2026 | 57.75 | 59.12 | 57.60 | 58.25 | 58.25 | 0.78% | 9,652,845 |
| Jan 21, 2026 | 56.56 | 58.48 | 56.00 | 57.80 | 57.80 | 1.60% | 9,647,819 |
| Jan 20, 2026 | 56.80 | 57.85 | 56.55 | 56.89 | 56.89 | 0.58% | 10,520,420 |
| Jan 19, 2026 | 53.60 | 57.17 | 53.60 | 56.56 | 56.56 | 5.52% | 12,669,630 |
| Jan 16, 2026 | 55.10 | 55.82 | 53.00 | 53.60 | 53.60 | 1.61% | 9,445,378 |
| Jan 15, 2026 | 51.98 | 52.90 | 51.72 | 52.75 | 52.75 | 1.44% | 5,715,559 |
| Jan 14, 2026 | 52.29 | 53.32 | 51.46 | 52.00 | 52.00 | -0.67% | 6,641,565 |
| Jan 13, 2026 | 52.60 | 52.98 | 51.60 | 52.35 | 52.35 | -0.23% | 5,451,754 |
| Jan 12, 2026 | 52.24 | 52.49 | 51.62 | 52.47 | 52.47 | 0.71% | 5,427,777 |
| Jan 9, 2026 | 51.72 | 52.66 | 51.60 | 52.10 | 52.10 | 0.68% | 4,815,850 |
| Jan 8, 2026 | 51.69 | 52.50 | 51.31 | 51.75 | 51.75 | -0.15% | 5,501,361 |
| Jan 7, 2026 | 52.20 | 52.66 | 51.55 | 51.83 | 51.83 | -0.58% | 4,687,444 |
| Jan 6, 2026 | 51.26 | 52.57 | 51.00 | 52.13 | 52.13 | 2.62% | 7,136,071 |
| Jan 5, 2026 | 51.29 | 51.29 | 50.55 | 50.80 | 50.80 | -0.96% | 5,253,488 |
| Dec 31, 2025 | 49.84 | 51.41 | 49.76 | 51.29 | 51.29 | 2.76% | 5,633,621 |
| Dec 30, 2025 | 49.76 | 50.21 | 49.58 | 49.91 | 49.91 | 0.02% | 2,783,687 |
| Dec 29, 2025 | 50.35 | 50.63 | 49.71 | 49.90 | 49.90 | -1.25% | 4,007,963 |
| Dec 26, 2025 | 50.83 | 51.05 | 50.31 | 50.53 | 50.53 | -0.57% | 3,157,005 |
| Dec 25, 2025 | 50.50 | 51.05 | 50.31 | 50.82 | 50.82 | 0.24% | 2,505,387 |
| Dec 24, 2025 | 49.90 | 51.25 | 49.67 | 50.70 | 50.70 | 1.48% | 4,916,595 |
| Dec 23, 2025 | 49.50 | 50.29 | 49.25 | 49.96 | 49.96 | 0.54% | 3,847,941 |
| Dec 22, 2025 | 49.08 | 49.76 | 48.90 | 49.69 | 49.69 | 1.66% | 3,734,085 |
| Dec 19, 2025 | 49.00 | 49.23 | 48.66 | 48.88 | 48.88 | 0.43% | 2,641,696 |
| Dec 18, 2025 | 49.26 | 49.43 | 48.66 | 48.67 | 48.67 | -1.60% | 2,454,905 |
| Dec 17, 2025 | 48.76 | 49.60 | 48.57 | 49.46 | 49.46 | 1.71% | 2,945,749 |
| Dec 16, 2025 | 49.33 | 49.46 | 48.53 | 48.63 | 48.63 | -1.94% | 3,390,029 |
| Dec 15, 2025 | 50.00 | 50.54 | 49.36 | 49.59 | 49.59 | -0.50% | 3,750,393 |
| Dec 12, 2025 | 49.08 | 50.10 | 48.82 | 49.84 | 49.84 | 1.55% | 5,086,019 |
| Dec 11, 2025 | 49.90 | 50.00 | 48.88 | 49.08 | 49.08 | -1.45% | 3,091,605 |
| Dec 10, 2025 | 48.55 | 49.97 | 48.55 | 49.80 | 49.80 | 2.05% | 3,800,069 |
| Dec 9, 2025 | 49.98 | 49.98 | 48.70 | 48.80 | 48.80 | -2.17% | 4,130,059 |
| Dec 8, 2025 | 49.65 | 50.25 | 49.64 | 49.88 | 49.88 | 0.58% | 4,795,668 |
| 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 |