Skip to main content
China Railway High-speed Electrification Equipment Corporation Limited (SHA:688285)
China flag China · Delayed Price · Currency is CNY
9.18
+0.22 (2.46%)
Apr 29, 2026, 3:00 PM CST

SHA:688285 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.989.248.949.189.182.46%3,957,984
Apr 28, 20269.109.108.948.968.96-1.97%3,975,023
Apr 27, 20268.969.168.829.149.14-5,338,690
Apr 24, 20269.299.339.049.149.14-0.65%9,414,551
Apr 23, 20269.309.819.199.209.205.26%16,629,359
Apr 22, 20268.768.858.708.748.74-1.02%2,509,260
Apr 21, 20268.888.888.688.838.83-0.23%3,287,442
Apr 20, 20268.688.968.638.858.851.96%3,973,008
Apr 17, 20268.718.748.548.688.68-0.34%3,293,980
Apr 16, 20268.578.738.448.718.711.87%2,717,495
Apr 15, 20268.598.668.528.558.55-0.23%3,350,571
Apr 14, 20268.538.608.458.578.571.06%3,111,767
Apr 13, 20268.658.658.418.488.48-1.74%3,455,448
Apr 10, 20268.668.778.618.638.630.47%3,659,024
Apr 9, 20268.758.758.538.598.59-1.83%4,436,507
Apr 8, 20268.548.828.538.758.754.79%5,010,333
Apr 7, 20268.178.448.018.358.352.20%5,507,254
Apr 3, 20268.558.558.098.178.17-4.00%7,186,773
Apr 2, 20268.688.848.458.518.51-3.30%8,521,193
Apr 1, 20269.259.658.778.808.80-4.66%15,934,810
Mar 31, 20268.779.758.749.239.234.53%21,743,640
Mar 30, 20268.199.128.198.838.835.62%7,306,522
Mar 27, 20268.128.388.058.368.362.08%2,553,633
Mar 26, 20268.408.428.098.198.19-1.92%3,944,113
Mar 25, 20268.348.388.288.358.350.85%2,175,541
Mar 24, 20267.978.397.838.288.285.75%3,315,215
Mar 23, 20268.198.287.707.837.83-6.45%4,401,817
Mar 20, 20268.638.748.368.378.37-3.35%2,400,774
Mar 19, 20268.878.948.618.668.66-3.24%1,997,790
Mar 18, 20268.818.968.728.958.951.24%1,979,637
Mar 17, 20269.079.138.818.848.84-2.54%1,726,756
Mar 16, 20269.159.219.009.079.07-0.87%1,611,387
Mar 13, 20269.119.319.119.159.15-0.44%1,331,844
Mar 12, 20269.319.369.169.199.19-1.29%1,905,692
Mar 11, 20269.429.459.289.319.31-1.17%2,328,005
Mar 10, 20269.169.429.149.429.423.52%2,200,479
Mar 9, 20269.179.178.959.109.10-0.98%2,479,575
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