Zhuzhou CRRC Times Electric Co., Ltd. (SHA:688187)
China
· Delayed Price · Currency is CNY 48.43
-2.31 (-4.55%)
Apr 28, 2026, 4:00 PM EDT
SHA:688187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.70 | 50.76 | 47.51 | 48.43 | 48.43 | -4.55% | 12,422,880 |
| Apr 27, 2026 | 51.70 | 51.90 | 50.74 | 50.74 | 50.74 | -2.08% | 4,874,029 |
| Apr 24, 2026 | 52.20 | 53.09 | 51.80 | 51.82 | 51.82 | -0.90% | 5,027,856 |
| Apr 23, 2026 | 52.17 | 52.93 | 51.88 | 52.29 | 52.29 | 0.56% | 4,294,405 |
| Apr 22, 2026 | 52.15 | 52.45 | 51.50 | 52.00 | 52.00 | -0.27% | 3,843,920 |
| Apr 21, 2026 | 52.50 | 52.60 | 51.55 | 52.14 | 52.14 | -0.29% | 3,688,578 |
| Apr 20, 2026 | 51.40 | 52.58 | 51.20 | 52.29 | 52.29 | 1.97% | 5,191,684 |
| Apr 17, 2026 | 51.90 | 52.15 | 50.88 | 51.28 | 51.28 | -1.59% | 4,478,019 |
| Apr 16, 2026 | 51.30 | 52.21 | 51.10 | 52.11 | 52.11 | 1.82% | 4,483,072 |
| Apr 15, 2026 | 51.45 | 52.18 | 50.96 | 51.18 | 51.18 | 0.20% | 4,822,134 |
| Apr 14, 2026 | 50.25 | 51.13 | 49.95 | 51.08 | 51.08 | 2.06% | 4,708,679 |
| Apr 13, 2026 | 50.76 | 50.86 | 49.92 | 50.05 | 50.05 | -2.32% | 3,641,273 |
| Apr 10, 2026 | 51.10 | 51.46 | 50.74 | 51.24 | 51.24 | 0.83% | 4,777,557 |
| Apr 9, 2026 | 51.12 | 51.13 | 50.59 | 50.82 | 50.82 | -1.13% | 2,641,809 |
| Apr 8, 2026 | 50.60 | 51.48 | 50.00 | 51.40 | 51.40 | 3.63% | 5,367,306 |
| Apr 7, 2026 | 50.25 | 50.60 | 49.20 | 49.60 | 49.60 | -0.74% | 3,112,144 |
| Apr 3, 2026 | 50.71 | 51.17 | 49.97 | 49.97 | 49.97 | -1.73% | 2,312,860 |
| Apr 2, 2026 | 51.50 | 51.69 | 50.52 | 50.85 | 50.85 | -1.85% | 3,435,642 |
| Apr 1, 2026 | 52.60 | 52.81 | 51.19 | 51.81 | 51.81 | -0.27% | 4,794,308 |
| Mar 31, 2026 | 51.18 | 53.02 | 50.98 | 51.95 | 51.95 | 2.30% | 4,558,178 |
| Mar 30, 2026 | 50.70 | 51.37 | 50.06 | 50.78 | 50.78 | -1.42% | 4,151,815 |
| Mar 27, 2026 | 51.26 | 52.45 | 51.01 | 51.51 | 51.51 | 0.49% | 3,319,589 |
| Mar 26, 2026 | 52.50 | 52.95 | 51.15 | 51.26 | 51.26 | -2.58% | 2,886,313 |
| Mar 25, 2026 | 51.91 | 52.88 | 51.59 | 52.62 | 52.62 | 2.06% | 4,149,288 |
| Mar 24, 2026 | 51.98 | 52.14 | 50.75 | 51.56 | 51.56 | 0.98% | 2,841,172 |
| Mar 23, 2026 | 52.00 | 52.14 | 50.61 | 51.06 | 51.06 | -2.98% | 5,019,870 |
| Mar 20, 2026 | 52.75 | 54.11 | 52.61 | 52.63 | 52.63 | 0.08% | 3,381,336 |
| Mar 19, 2026 | 53.88 | 54.02 | 52.39 | 52.59 | 52.59 | -3.49% | 4,065,022 |
| Mar 18, 2026 | 54.03 | 54.58 | 53.57 | 54.49 | 54.49 | 0.54% | 2,765,147 |
| Mar 17, 2026 | 55.50 | 55.98 | 53.94 | 54.20 | 54.20 | -2.55% | 5,108,169 |
| Mar 16, 2026 | 55.73 | 56.48 | 55.25 | 55.62 | 55.62 | -0.50% | 3,922,879 |
| Mar 13, 2026 | 56.00 | 56.56 | 55.52 | 55.90 | 55.90 | -0.11% | 3,587,940 |
| Mar 12, 2026 | 57.46 | 57.85 | 55.81 | 55.96 | 55.96 | -2.70% | 5,525,596 |
| Mar 11, 2026 | 57.90 | 58.01 | 57.20 | 57.51 | 57.51 | -0.60% | 2,974,298 |
| Mar 10, 2026 | 57.31 | 58.30 | 57.15 | 57.86 | 57.86 | 0.64% | 3,836,446 |
| 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 |