China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China
· Delayed Price · Currency is CNY 5.32
-0.04 (-0.75%)
Mar 9, 2026, 3:00 PM CST
SHA:688425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.23 | 5.41 | 5.19 | 5.36 | 5.36 | 2.10% | 40,078,101 |
| Mar 5, 2026 | 5.24 | 5.31 | 5.22 | 5.25 | 5.25 | 1.35% | 29,245,074 |
| Mar 4, 2026 | 5.23 | 5.29 | 5.16 | 5.18 | 5.18 | -1.52% | 31,741,134 |
| Mar 3, 2026 | 5.42 | 5.42 | 5.24 | 5.26 | 5.26 | -3.13% | 38,579,130 |
| Mar 2, 2026 | 5.32 | 5.47 | 5.32 | 5.43 | 5.43 | 0.18% | 39,565,111 |
| Feb 27, 2026 | 5.40 | 5.44 | 5.37 | 5.42 | 5.42 | 0.18% | 21,677,250 |
| Feb 26, 2026 | 5.38 | 5.42 | 5.36 | 5.41 | 5.41 | 0.56% | 21,968,287 |
| Feb 25, 2026 | 5.34 | 5.43 | 5.32 | 5.38 | 5.38 | 0.94% | 28,757,380 |
| Feb 24, 2026 | 5.24 | 5.35 | 5.23 | 5.33 | 5.33 | 2.70% | 29,509,790 |
| Feb 13, 2026 | 5.33 | 5.33 | 5.19 | 5.19 | 5.19 | -2.81% | 25,836,583 |
| Feb 12, 2026 | 5.33 | 5.38 | 5.31 | 5.34 | 5.34 | - | 18,802,650 |
| Feb 11, 2026 | 5.28 | 5.36 | 5.26 | 5.34 | 5.34 | 0.95% | 18,253,260 |
| Feb 10, 2026 | 5.32 | 5.33 | 5.28 | 5.29 | 5.29 | -0.75% | 14,994,160 |
| Feb 9, 2026 | 5.32 | 5.40 | 5.32 | 5.33 | 5.33 | 2.11% | 28,291,350 |
| Feb 6, 2026 | 5.23 | 5.30 | 5.20 | 5.22 | 5.22 | -1.14% | 18,468,687 |
| Feb 5, 2026 | 5.33 | 5.34 | 5.23 | 5.28 | 5.28 | -1.31% | 24,376,944 |
| Feb 4, 2026 | 5.24 | 5.35 | 5.23 | 5.35 | 5.35 | 1.90% | 29,426,310 |
| Feb 3, 2026 | 5.21 | 5.27 | 5.17 | 5.25 | 5.25 | 1.35% | 21,781,610 |
| Feb 2, 2026 | 5.21 | 5.29 | 5.18 | 5.18 | 5.18 | -1.33% | 42,746,260 |
| Jan 30, 2026 | 5.38 | 5.38 | 5.21 | 5.25 | 5.25 | -1.87% | 27,992,540 |
| Jan 29, 2026 | 5.40 | 5.41 | 5.32 | 5.35 | 5.35 | -0.93% | 26,516,020 |
| Jan 28, 2026 | 5.39 | 5.44 | 5.33 | 5.40 | 5.40 | 0.37% | 27,867,590 |
| Jan 27, 2026 | 5.44 | 5.45 | 5.33 | 5.38 | 5.38 | -1.28% | 35,349,580 |
| Jan 26, 2026 | 5.43 | 5.47 | 5.40 | 5.45 | 5.45 | - | 30,879,600 |
| Jan 23, 2026 | 5.45 | 5.47 | 5.42 | 5.45 | 5.45 | 0.74% | 22,390,970 |
| Jan 22, 2026 | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | -0.55% | 18,411,030 |
| Jan 21, 2026 | 5.35 | 5.46 | 5.33 | 5.44 | 5.44 | 1.30% | 40,282,160 |
| Jan 20, 2026 | 5.31 | 5.39 | 5.31 | 5.37 | 5.37 | 1.13% | 28,025,592 |
| Jan 19, 2026 | 5.38 | 5.40 | 5.30 | 5.31 | 5.31 | -1.48% | 33,717,977 |
| Jan 16, 2026 | 5.27 | 5.49 | 5.26 | 5.39 | 5.39 | 2.67% | 67,725,770 |
| Jan 15, 2026 | 5.25 | 5.30 | 5.23 | 5.25 | 5.25 | -0.57% | 21,425,750 |
| Jan 14, 2026 | 5.37 | 5.40 | 5.25 | 5.28 | 5.28 | -1.68% | 39,780,070 |
| Jan 13, 2026 | 5.38 | 5.41 | 5.33 | 5.37 | 5.37 | -0.19% | 33,785,300 |
| Jan 12, 2026 | 5.35 | 5.40 | 5.29 | 5.38 | 5.38 | 0.75% | 36,808,290 |
| Jan 9, 2026 | 5.38 | 5.39 | 5.30 | 5.34 | 5.34 | - | 29,233,830 |
| Jan 8, 2026 | 5.25 | 5.38 | 5.25 | 5.34 | 5.34 | 0.95% | 39,224,090 |
| Jan 7, 2026 | 5.26 | 5.38 | 5.22 | 5.29 | 5.29 | 0.57% | 50,292,860 |
| Jan 6, 2026 | 5.14 | 5.28 | 5.14 | 5.26 | 5.26 | 1.94% | 31,229,220 |
| Jan 5, 2026 | 5.07 | 5.18 | 5.07 | 5.16 | 5.16 | 1.78% | 21,466,689 |
| Dec 31, 2025 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -1.17% | 21,107,264 |
| Dec 30, 2025 | 5.13 | 5.17 | 5.12 | 5.13 | 5.13 | -0.19% | 12,814,994 |
| Dec 29, 2025 | 5.21 | 5.22 | 5.13 | 5.14 | 5.14 | -1.72% | 20,408,990 |
| Dec 26, 2025 | 5.21 | 5.26 | 5.16 | 5.23 | 5.23 | 0.77% | 31,899,960 |
| Dec 25, 2025 | 5.08 | 5.22 | 5.05 | 5.19 | 5.19 | 2.37% | 37,866,260 |
| Dec 24, 2025 | 5.04 | 5.07 | 5.02 | 5.07 | 5.07 | 0.60% | 14,309,460 |
| Dec 23, 2025 | 5.04 | 5.06 | 5.02 | 5.04 | 5.04 | - | 11,192,980 |
| Dec 22, 2025 | 5.05 | 5.07 | 5.03 | 5.04 | 5.04 | -0.20% | 13,082,230 |
| Dec 19, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.61% | 20,498,720 |
| Dec 18, 2025 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | - | 12,622,310 |
| Dec 17, 2025 | 4.92 | 4.98 | 4.89 | 4.97 | 4.97 | 0.81% | 20,579,620 |
| Dec 16, 2025 | 5.02 | 5.04 | 4.92 | 4.93 | 4.93 | -1.79% | 24,307,197 |
| Dec 15, 2025 | 5.06 | 5.08 | 5.02 | 5.02 | 5.02 | -0.99% | 13,947,160 |
| Dec 12, 2025 | 5.03 | 5.09 | 5.03 | 5.07 | 5.07 | 0.80% | 19,186,470 |
| Dec 11, 2025 | 5.05 | 5.08 | 5.02 | 5.03 | 5.03 | - | 17,716,048 |
| Dec 10, 2025 | 5.01 | 5.05 | 4.99 | 5.03 | 5.03 | 0.40% | 15,715,660 |
| Dec 9, 2025 | 5.07 | 5.09 | 5.01 | 5.01 | 5.01 | -1.57% | 14,047,426 |
| Dec 8, 2025 | 5.13 | 5.15 | 5.08 | 5.09 | 5.09 | -0.39% | 17,593,480 |
| 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 |