Skip to main content
China Railway High-speed Electrification Equipment Corporation Limited (SHA:688285)
China flag China · Delayed Price · Currency is CNY
9.19
+0.31 (3.49%)
At close: Mar 6, 2026

SHA:688285 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.889.218.849.199.193.49%2,475,782
Mar 5, 20268.818.978.818.888.881.60%2,168,618
Mar 4, 20268.718.918.618.748.74-0.79%2,923,996
Mar 3, 20269.279.288.808.818.81-4.65%4,811,921
Mar 2, 20269.409.509.189.249.24-3.45%3,612,848
Feb 27, 20269.509.599.449.579.570.21%2,196,118
Feb 26, 20269.579.619.509.559.550.21%2,147,081
Feb 25, 20269.609.639.519.539.53-0.31%2,746,403
Feb 24, 20269.429.579.419.569.561.92%2,726,925
Feb 13, 20269.469.509.359.389.38-0.53%2,208,265
Feb 12, 20269.569.609.409.439.43-1.36%2,508,548
Feb 11, 20269.509.659.509.569.560.10%2,829,491
Feb 10, 20269.709.709.549.559.55-1.14%2,865,265
Feb 9, 20269.699.759.639.669.660.42%2,728,253
Feb 6, 20269.589.719.429.629.620.73%2,855,072
Feb 5, 20269.739.759.539.559.55-1.85%2,993,649
Feb 4, 20269.609.959.599.739.730.72%4,327,546
Feb 3, 20269.529.689.469.669.661.90%3,971,208
Feb 2, 20269.629.729.459.489.48-1.25%3,831,222
Jan 30, 20269.419.639.359.609.602.02%3,040,416
Jan 29, 20269.639.669.359.419.41-2.59%3,412,716
Jan 28, 20269.779.819.609.669.66-1.33%2,568,520
Jan 27, 20269.749.859.489.799.79-3,560,198
Jan 26, 20269.859.929.699.799.79-0.81%2,924,469
Jan 23, 20269.889.949.739.879.870.30%2,185,316
Jan 22, 20269.779.859.699.849.841.44%2,355,468
Jan 21, 20269.659.859.589.709.700.52%2,579,283
Jan 20, 20269.749.749.579.659.650.31%3,233,769
Jan 19, 20269.279.649.279.629.623.00%3,370,117
Jan 16, 20269.369.429.299.349.34-0.11%2,037,417
Jan 15, 20269.279.359.219.359.350.65%2,451,132
Jan 14, 20269.459.479.169.299.29-1.28%3,418,133
Jan 13, 20269.429.589.279.419.41-4,338,290
Jan 12, 20269.319.609.269.419.411.51%4,609,029
Jan 9, 20269.149.369.109.279.271.53%3,921,440
Jan 8, 20268.919.188.899.139.131.90%2,767,426
Jan 7, 20268.949.058.928.968.96-0.33%2,628,629
Jan 6, 20268.889.038.808.998.991.24%2,826,765
Jan 5, 20268.708.928.688.888.882.30%3,013,075
Dec 31, 20258.698.718.538.688.680.23%1,445,807
Dec 30, 20258.758.848.648.668.66-1.25%2,086,520
Dec 29, 20258.878.878.718.778.77-0.45%1,736,741
Dec 26, 20258.968.978.798.818.81-1.12%1,605,953
Dec 25, 20258.848.938.808.918.910.79%1,601,707
Dec 24, 20258.768.888.688.848.841.61%1,867,381
Dec 23, 20258.718.778.638.708.70-0.34%1,164,364
Dec 22, 20258.758.838.728.738.73-0.11%1,420,564
Dec 19, 20258.628.758.608.748.741.39%1,334,408
Dec 18, 20258.498.638.418.628.621.65%1,487,640
Dec 17, 20258.468.508.308.488.480.24%1,813,874
Dec 16, 20258.708.708.458.468.46-2.65%1,772,207
Dec 15, 20258.588.738.568.698.690.70%1,278,729
Dec 12, 20258.548.788.548.638.63-0.12%2,071,029
Dec 11, 20258.718.788.608.648.64-0.80%1,969,729
Dec 10, 20258.858.858.688.718.71-1.58%2,178,409
Dec 9, 20258.979.048.808.858.85-1.34%1,659,670
Dec 8, 20258.969.038.938.978.970.11%1,244,985
Dec 5, 20258.748.978.748.968.960.79%1,464,063
Dec 4, 20258.958.968.778.898.89-0.34%1,312,513
Dec 3, 20259.009.008.888.928.92-0.67%1,577,866
Dec 2, 20258.999.018.878.988.98-1,840,767
Dec 1, 20259.139.158.958.988.98-1.21%2,399,425
Nov 28, 20258.979.138.889.099.091.34%1,415,639
Nov 27, 20258.839.018.838.978.970.79%1,511,560
Nov 26, 20259.029.148.878.908.90-1.22%1,958,514
Nov 25, 20258.939.108.869.019.011.24%2,203,624
Nov 24, 20258.798.938.708.908.902.30%2,988,381
Nov 21, 20259.289.308.608.708.70-5.84%4,563,001
Nov 20, 20259.329.409.129.249.24-0.86%2,766,320
Nov 19, 20259.569.629.289.329.32-2.20%2,894,241
Nov 18, 20259.689.809.469.539.53-2.06%3,086,164
Nov 17, 20259.619.909.559.739.731.25%3,954,529
Nov 14, 20259.679.759.619.619.61-1.03%3,135,103
Nov 13, 20259.699.769.589.719.71-3,510,094
Nov 12, 20259.979.979.639.719.71-1.82%6,769,611
Nov 11, 20259.5010.269.489.899.894.77%10,907,220
Nov 10, 20259.519.569.409.449.44-0.94%1,999,184
Nov 7, 20259.529.599.469.539.53-0.10%1,943,792
Nov 6, 20259.659.779.479.549.54-1.65%3,614,549
Nov 5, 20259.379.779.309.709.703.63%5,842,400
Nov 4, 20259.319.389.219.369.360.65%2,275,891
Nov 3, 20259.289.349.169.309.300.65%3,092,026
Oct 31, 20259.399.399.209.249.24-0.65%4,689,418
Oct 30, 20259.409.419.269.309.30-0.64%3,270,307
Oct 29, 20259.629.629.309.369.36-2.30%4,607,781
Oct 28, 20259.489.779.479.589.581.05%6,806,041
Oct 27, 20259.389.589.299.489.482.38%5,486,464
Oct 24, 20259.309.509.139.269.261.76%6,465,427
Oct 23, 20259.009.128.899.109.10-2,564,831
Oct 22, 20259.019.128.989.109.101.00%2,789,027
Oct 21, 20258.689.038.689.019.013.80%3,607,893
Oct 20, 20258.508.728.498.688.682.60%2,504,887
Oct 17, 20258.618.708.468.468.46-2.20%2,610,919
Oct 16, 20258.888.888.648.658.65-1.70%1,816,593
Oct 15, 20258.778.908.708.808.800.80%2,777,935
Oct 14, 20258.868.868.718.738.73-0.80%2,359,842
Oct 13, 20258.628.828.428.808.80-0.23%2,816,550
Oct 10, 20258.698.838.678.828.821.03%2,731,075
Oct 9, 20258.738.868.618.738.73-0.23%2,612,037
Sep 30, 20258.778.868.718.758.75-0.79%2,227,694