China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China
· Delayed Price · Currency is CNY 5.11
+0.08 (1.59%)
At close: Dec 5, 2025
SHA:688425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.04 | 5.11 | 5.02 | 5.11 | 5.11 | 1.59% | 21,016,400 |
| Dec 4, 2025 | 5.03 | 5.05 | 5.00 | 5.03 | 5.03 | - | 12,083,130 |
| Dec 3, 2025 | 5.05 | 5.06 | 5.00 | 5.03 | 5.03 | -0.20% | 14,019,330 |
| Dec 2, 2025 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | -0.79% | 12,772,790 |
| Dec 1, 2025 | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | 1.80% | 22,547,110 |
| Nov 28, 2025 | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | 0.60% | 16,576,790 |
| Nov 27, 2025 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.40% | 14,705,870 |
| Nov 26, 2025 | 5.00 | 5.04 | 4.98 | 4.98 | 4.98 | -0.60% | 17,067,000 |
| Nov 25, 2025 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | -0.40% | 16,069,320 |
| Nov 24, 2025 | 4.99 | 5.04 | 4.97 | 5.03 | 5.03 | 1.00% | 18,651,000 |
| Nov 21, 2025 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -2.35% | 27,090,700 |
| Nov 20, 2025 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | -0.20% | 13,677,500 |
| Nov 19, 2025 | 5.12 | 5.17 | 5.08 | 5.11 | 5.11 | -0.39% | 18,319,160 |
| Nov 18, 2025 | 5.22 | 5.23 | 5.11 | 5.13 | 5.13 | -1.72% | 27,033,090 |
| Nov 17, 2025 | 5.27 | 5.28 | 5.21 | 5.22 | 5.22 | -0.95% | 22,420,380 |
| Nov 14, 2025 | 5.28 | 5.30 | 5.26 | 5.27 | 5.27 | -0.38% | 16,804,770 |
| Nov 13, 2025 | 5.28 | 5.30 | 5.26 | 5.29 | 5.29 | 0.19% | 19,852,190 |
| Nov 12, 2025 | 5.31 | 5.33 | 5.26 | 5.28 | 5.28 | -0.94% | 24,189,150 |
| Nov 11, 2025 | 5.31 | 5.34 | 5.30 | 5.33 | 5.33 | 0.19% | 20,094,010 |
| Nov 10, 2025 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | 0.19% | 19,312,760 |
| Nov 7, 2025 | 5.30 | 5.34 | 5.28 | 5.31 | 5.31 | - | 20,686,480 |
| Nov 6, 2025 | 5.32 | 5.37 | 5.30 | 5.31 | 5.31 | -0.19% | 34,075,180 |
| Nov 5, 2025 | 5.26 | 5.34 | 5.25 | 5.32 | 5.32 | 0.76% | 19,363,640 |
| Nov 4, 2025 | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -1.49% | 24,495,850 |
| Nov 3, 2025 | 5.35 | 5.36 | 5.31 | 5.36 | 5.36 | - | 24,068,340 |
| Oct 31, 2025 | 5.38 | 5.39 | 5.35 | 5.36 | 5.36 | -0.37% | 24,987,530 |
| Oct 30, 2025 | 5.46 | 5.48 | 5.36 | 5.38 | 5.38 | -2.00% | 38,856,910 |
| Oct 29, 2025 | 5.45 | 5.50 | 5.44 | 5.49 | 5.49 | 0.73% | 23,602,120 |
| Oct 28, 2025 | 5.56 | 5.56 | 5.44 | 5.45 | 5.45 | -1.98% | 39,102,920 |
| Oct 27, 2025 | 5.56 | 5.60 | 5.54 | 5.56 | 5.56 | 0.18% | 35,217,750 |
| Oct 24, 2025 | 5.62 | 5.64 | 5.51 | 5.55 | 5.55 | -1.07% | 47,863,260 |
| Oct 23, 2025 | 5.65 | 5.66 | 5.56 | 5.61 | 5.61 | -2.43% | 64,987,270 |
| Oct 22, 2025 | 5.70 | 5.93 | 5.64 | 5.75 | 5.75 | 0.88% | 121,975,000 |
| Oct 21, 2025 | 5.45 | 5.78 | 5.45 | 5.70 | 5.70 | 7.14% | 120,131,500 |
| Oct 20, 2025 | 5.31 | 5.37 | 5.26 | 5.32 | 5.32 | 0.57% | 26,320,600 |
| Oct 17, 2025 | 5.47 | 5.48 | 5.28 | 5.29 | 5.29 | -3.11% | 39,989,240 |
| Oct 16, 2025 | 5.57 | 5.57 | 5.44 | 5.46 | 5.46 | -1.97% | 33,360,180 |
| Oct 15, 2025 | 5.52 | 5.59 | 5.48 | 5.57 | 5.57 | 1.27% | 38,850,690 |
| Oct 14, 2025 | 5.48 | 5.66 | 5.48 | 5.50 | 5.50 | 0.36% | 63,326,950 |
| Oct 13, 2025 | 5.43 | 5.49 | 5.33 | 5.48 | 5.48 | -1.08% | 46,194,930 |
| Oct 10, 2025 | 5.46 | 5.63 | 5.43 | 5.54 | 5.54 | 1.09% | 62,977,390 |
| Oct 9, 2025 | 5.37 | 5.53 | 5.36 | 5.48 | 5.48 | 1.86% | 38,352,720 |
| Sep 30, 2025 | 5.40 | 5.44 | 5.37 | 5.38 | 5.38 | -0.19% | 24,854,240 |
| Sep 29, 2025 | 5.28 | 5.41 | 5.25 | 5.39 | 5.39 | 1.70% | 35,723,480 |
| Sep 26, 2025 | 5.31 | 5.35 | 5.30 | 5.30 | 5.30 | -0.56% | 24,273,010 |
| Sep 25, 2025 | 5.40 | 5.41 | 5.33 | 5.33 | 5.33 | -1.48% | 29,845,430 |
| Sep 24, 2025 | 5.38 | 5.42 | 5.34 | 5.41 | 5.41 | 0.19% | 28,935,020 |
| Sep 23, 2025 | 5.37 | 5.40 | 5.23 | 5.40 | 5.40 | 0.56% | 46,449,240 |
| Sep 22, 2025 | 5.50 | 5.52 | 5.34 | 5.37 | 5.37 | -2.36% | 54,099,120 |
| Sep 19, 2025 | 5.43 | 5.68 | 5.41 | 5.50 | 5.50 | 0.55% | 70,750,090 |
| Sep 18, 2025 | 5.55 | 5.63 | 5.42 | 5.47 | 5.47 | -1.62% | 53,030,340 |
| Sep 17, 2025 | 5.53 | 5.60 | 5.51 | 5.56 | 5.56 | 0.36% | 31,186,440 |
| Sep 16, 2025 | 5.55 | 5.58 | 5.48 | 5.54 | 5.54 | - | 27,610,620 |
| Sep 15, 2025 | 5.54 | 5.65 | 5.53 | 5.54 | 5.54 | -0.18% | 33,933,150 |
| Sep 12, 2025 | 5.57 | 5.61 | 5.53 | 5.55 | 5.55 | -0.36% | 33,452,400 |
| Sep 11, 2025 | 5.48 | 5.57 | 5.45 | 5.57 | 5.57 | 1.46% | 35,743,580 |
| Sep 10, 2025 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | -0.36% | 27,783,330 |
| Sep 9, 2025 | 5.56 | 5.60 | 5.49 | 5.51 | 5.51 | -1.08% | 34,898,470 |
| Sep 8, 2025 | 5.49 | 5.60 | 5.48 | 5.57 | 5.57 | 1.09% | 40,523,850 |
| Sep 5, 2025 | 5.46 | 5.53 | 5.39 | 5.51 | 5.51 | 1.29% | 39,746,740 |
| Sep 4, 2025 | 5.51 | 5.55 | 5.36 | 5.44 | 5.44 | -1.09% | 54,220,180 |
| Sep 3, 2025 | 5.65 | 5.67 | 5.48 | 5.50 | 5.50 | -2.65% | 46,926,150 |
| Sep 2, 2025 | 5.77 | 5.78 | 5.61 | 5.65 | 5.65 | -1.91% | 54,670,690 |
| Sep 1, 2025 | 5.73 | 5.84 | 5.73 | 5.76 | 5.76 | -0.69% | 38,723,050 |
| Aug 29, 2025 | 5.85 | 5.93 | 5.80 | 5.80 | 5.80 | -0.68% | 44,818,160 |
| Aug 28, 2025 | 5.77 | 5.85 | 5.66 | 5.84 | 5.84 | 1.21% | 66,106,550 |
| Aug 27, 2025 | 5.95 | 5.98 | 5.77 | 5.77 | 5.77 | -3.35% | 79,756,700 |
| Aug 26, 2025 | 6.02 | 6.05 | 5.96 | 5.97 | 5.97 | -1.32% | 56,623,680 |
| Aug 25, 2025 | 6.04 | 6.14 | 6.01 | 6.05 | 6.05 | - | 87,042,010 |
| Aug 22, 2025 | 6.10 | 6.11 | 5.98 | 6.05 | 6.05 | -0.82% | 82,746,230 |
| Aug 21, 2025 | 6.42 | 6.44 | 6.08 | 6.10 | 6.10 | -3.48% | 142,216,300 |
| Aug 20, 2025 | 6.03 | 6.37 | 5.99 | 6.32 | 6.32 | 4.29% | 164,254,000 |
| Aug 19, 2025 | 5.95 | 6.10 | 5.93 | 6.06 | 6.06 | 1.34% | 92,795,200 |
| Aug 18, 2025 | 5.90 | 6.02 | 5.88 | 5.98 | 5.98 | 1.53% | 91,897,340 |
| Aug 15, 2025 | 5.85 | 5.91 | 5.83 | 5.89 | 5.89 | 0.51% | 67,901,060 |
| Aug 14, 2025 | 6.00 | 6.03 | 5.85 | 5.86 | 5.86 | -2.82% | 80,008,230 |
| Aug 13, 2025 | 5.94 | 6.03 | 5.88 | 6.03 | 6.03 | 1.86% | 96,426,820 |
| Aug 12, 2025 | 6.05 | 6.06 | 5.89 | 5.92 | 5.92 | -2.47% | 97,971,730 |
| Aug 11, 2025 | 6.13 | 6.34 | 6.05 | 6.07 | 6.07 | -1.46% | 146,436,800 |
| Aug 8, 2025 | 5.76 | 6.21 | 5.75 | 6.16 | 6.16 | 6.76% | 236,280,100 |
| Aug 7, 2025 | 5.82 | 5.84 | 5.74 | 5.77 | 5.77 | -2.04% | 76,205,380 |
| Aug 6, 2025 | 5.92 | 5.92 | 5.84 | 5.89 | 5.81 | -0.51% | 81,262,550 |
| Aug 5, 2025 | 6.01 | 6.05 | 5.86 | 5.92 | 5.83 | -1.50% | 115,088,100 |
| Aug 4, 2025 | 6.04 | 6.16 | 5.97 | 6.01 | 5.92 | -0.66% | 110,266,100 |
| Aug 1, 2025 | 6.21 | 6.31 | 6.05 | 6.05 | 5.96 | -3.51% | 131,099,700 |
| Jul 31, 2025 | 6.43 | 6.55 | 6.26 | 6.27 | 6.18 | -3.69% | 182,078,500 |
| Jul 30, 2025 | 6.60 | 6.88 | 6.51 | 6.51 | 6.42 | -3.56% | 231,136,000 |
| Jul 29, 2025 | 6.41 | 6.89 | 6.22 | 6.75 | 6.65 | 4.81% | 326,571,500 |
| Jul 28, 2025 | 6.62 | 6.75 | 6.41 | 6.44 | 6.35 | -1.98% | 279,012,500 |
| Jul 25, 2025 | 7.36 | 7.40 | 6.56 | 6.57 | 6.48 | -14.90% | 445,191,200 |
| Jul 24, 2025 | 7.49 | 8.34 | 6.79 | 7.72 | 7.61 | 8.43% | 675,045,800 |
| Jul 23, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.02 | 20.07% | 49,336,630 |
| Jul 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.84 | 20.04% | 51,612,770 |
| Jul 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 19.90% | 85,201,510 |
| Jul 18, 2025 | 4.12 | 4.14 | 4.11 | 4.12 | 4.06 | 0.24% | 19,101,040 |
| Jul 17, 2025 | 4.11 | 4.13 | 4.09 | 4.11 | 4.05 | 0.24% | 16,785,200 |
| Jul 16, 2025 | 4.13 | 4.14 | 4.08 | 4.10 | 4.04 | -0.49% | 18,704,830 |
| Jul 15, 2025 | 4.17 | 4.18 | 4.10 | 4.12 | 4.06 | -1.20% | 21,744,300 |
| Jul 14, 2025 | 4.15 | 4.19 | 4.15 | 4.17 | 4.11 | 0.48% | 19,662,190 |
| Jul 11, 2025 | 4.14 | 4.17 | 4.12 | 4.15 | 4.09 | 0.24% | 20,665,970 |