China Railway Harbin Group of Technology Corporation (SHA:688459)
China
· Delayed Price · Currency is CNY 9.69
+0.11 (1.15%)
Mar 6, 2026, 4:00 PM EST
SHA:688459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.50 | 9.72 | 9.50 | 9.69 | 9.69 | 1.15% | 1,476,381 |
| Mar 5, 2026 | 9.52 | 9.63 | 9.52 | 9.58 | 9.58 | 1.16% | 1,975,414 |
| Mar 4, 2026 | 9.45 | 9.64 | 9.44 | 9.47 | 9.47 | -1.66% | 2,415,624 |
| Mar 3, 2026 | 9.82 | 9.94 | 9.58 | 9.63 | 9.63 | -2.03% | 3,574,441 |
| Mar 2, 2026 | 9.96 | 10.07 | 9.83 | 9.83 | 9.83 | -2.38% | 3,344,746 |
| Feb 27, 2026 | 10.05 | 10.10 | 10.03 | 10.07 | 10.07 | 0.10% | 1,840,752 |
| Feb 26, 2026 | 10.06 | 10.07 | 10.02 | 10.06 | 10.06 | 0.20% | 2,304,658 |
| Feb 25, 2026 | 10.10 | 10.14 | 10.04 | 10.04 | 10.04 | -0.59% | 2,981,388 |
| Feb 24, 2026 | 9.92 | 10.13 | 9.91 | 10.10 | 10.10 | 2.12% | 3,210,974 |
| Feb 13, 2026 | 9.95 | 10.03 | 9.88 | 9.89 | 9.89 | -0.70% | 1,611,182 |
| Feb 12, 2026 | 10.04 | 10.09 | 9.95 | 9.96 | 9.96 | -0.80% | 1,888,221 |
| Feb 11, 2026 | 10.02 | 10.10 | 9.96 | 10.04 | 10.04 | 0.60% | 2,166,365 |
| Feb 10, 2026 | 10.06 | 10.06 | 9.97 | 9.98 | 9.98 | -0.30% | 1,432,551 |
| Feb 9, 2026 | 10.08 | 10.08 | 10.00 | 10.01 | 10.01 | 0.10% | 1,676,631 |
| Feb 6, 2026 | 9.93 | 10.05 | 9.91 | 10.00 | 10.00 | 0.20% | 2,411,188 |
| Feb 5, 2026 | 10.02 | 10.06 | 9.92 | 9.98 | 9.98 | -0.40% | 1,675,024 |
| Feb 4, 2026 | 9.99 | 10.08 | 9.94 | 10.02 | 10.02 | 0.30% | 1,722,083 |
| Feb 3, 2026 | 9.89 | 9.99 | 9.89 | 9.99 | 9.99 | 1.22% | 1,635,340 |
| Feb 2, 2026 | 10.06 | 10.11 | 9.87 | 9.87 | 9.87 | -2.08% | 2,177,946 |
| Jan 30, 2026 | 9.98 | 10.08 | 9.94 | 10.08 | 10.08 | 1.00% | 2,360,771 |
| Jan 29, 2026 | 10.09 | 10.14 | 9.95 | 9.98 | 9.98 | -0.99% | 1,919,605 |
| Jan 28, 2026 | 10.18 | 10.20 | 10.07 | 10.08 | 10.08 | -0.88% | 2,133,000 |
| Jan 27, 2026 | 10.13 | 10.18 | 9.88 | 10.17 | 10.17 | 0.59% | 4,905,452 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.07 | 10.11 | 10.11 | -0.59% | 3,005,689 |
| Jan 23, 2026 | 10.16 | 10.19 | 10.07 | 10.17 | 10.17 | 0.30% | 3,155,245 |
| Jan 22, 2026 | 10.12 | 10.17 | 10.07 | 10.14 | 10.14 | 0.60% | 2,532,799 |
| Jan 21, 2026 | 10.09 | 10.10 | 10.00 | 10.08 | 10.08 | 0.20% | 2,370,080 |
| Jan 20, 2026 | 9.98 | 10.11 | 9.95 | 10.06 | 10.06 | 0.80% | 3,524,790 |
| Jan 19, 2026 | 9.94 | 10.00 | 9.90 | 9.98 | 9.98 | 0.40% | 3,194,041 |
| Jan 16, 2026 | 9.95 | 10.01 | 9.91 | 9.94 | 9.94 | - | 2,293,120 |
| Jan 15, 2026 | 9.91 | 9.98 | 9.84 | 9.94 | 9.94 | 0.30% | 2,433,803 |
| Jan 14, 2026 | 9.98 | 10.04 | 9.85 | 9.91 | 9.91 | -0.30% | 3,474,426 |
| Jan 13, 2026 | 9.94 | 9.99 | 9.91 | 9.94 | 9.94 | -0.20% | 3,433,325 |
| Jan 12, 2026 | 9.90 | 9.98 | 9.86 | 9.96 | 9.96 | 1.22% | 3,407,619 |
| Jan 9, 2026 | 9.71 | 9.87 | 9.71 | 9.84 | 9.84 | 1.23% | 2,670,141 |
| Jan 8, 2026 | 9.70 | 9.78 | 9.70 | 9.72 | 9.72 | 0.21% | 2,254,165 |
| Jan 7, 2026 | 9.72 | 9.75 | 9.69 | 9.70 | 9.70 | -0.41% | 2,024,852 |
| Jan 6, 2026 | 9.72 | 9.77 | 9.70 | 9.74 | 9.74 | 0.21% | 2,247,420 |
| Jan 5, 2026 | 9.68 | 9.76 | 9.65 | 9.72 | 9.72 | 0.73% | 1,752,385 |
| Dec 31, 2025 | 9.59 | 9.66 | 9.55 | 9.65 | 9.65 | 0.73% | 1,068,426 |
| Dec 30, 2025 | 9.61 | 9.64 | 9.55 | 9.58 | 9.58 | -0.31% | 1,605,917 |
| Dec 29, 2025 | 9.60 | 9.65 | 9.58 | 9.61 | 9.61 | 0.10% | 1,306,167 |
| Dec 26, 2025 | 9.68 | 9.68 | 9.58 | 9.60 | 9.60 | -0.72% | 1,486,180 |
| Dec 25, 2025 | 9.58 | 9.67 | 9.58 | 9.67 | 9.67 | 0.73% | 2,196,450 |
| Dec 24, 2025 | 9.55 | 9.61 | 9.52 | 9.60 | 9.60 | 0.73% | 1,275,019 |
| Dec 23, 2025 | 9.56 | 9.60 | 9.50 | 9.53 | 9.53 | -0.42% | 1,250,891 |
| Dec 22, 2025 | 9.57 | 9.65 | 9.55 | 9.57 | 9.57 | - | 1,570,262 |
| Dec 19, 2025 | 9.56 | 9.58 | 9.51 | 9.57 | 9.57 | 0.42% | 1,609,315 |
| Dec 18, 2025 | 9.48 | 9.56 | 9.46 | 9.53 | 9.53 | 0.53% | 1,844,340 |
| Dec 17, 2025 | 9.49 | 9.51 | 9.38 | 9.48 | 9.48 | 0.21% | 1,569,090 |
| Dec 16, 2025 | 9.53 | 9.56 | 9.40 | 9.46 | 9.46 | -0.73% | 1,880,582 |
| Dec 15, 2025 | 9.52 | 9.58 | 9.47 | 9.53 | 9.53 | 0.11% | 1,315,112 |
| Dec 12, 2025 | 9.62 | 9.64 | 9.50 | 9.52 | 9.52 | -0.83% | 1,815,445 |
| Dec 11, 2025 | 9.68 | 9.68 | 9.57 | 9.60 | 9.60 | -0.41% | 1,296,419 |
| Dec 10, 2025 | 9.64 | 9.68 | 9.59 | 9.64 | 9.64 | - | 1,371,230 |
| Dec 9, 2025 | 9.70 | 9.77 | 9.64 | 9.64 | 9.64 | -1.13% | 1,402,138 |
| Dec 8, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 0.52% | 1,326,598 |
| Dec 5, 2025 | 9.68 | 9.72 | 9.60 | 9.70 | 9.70 | 0.52% | 1,285,664 |
| Dec 4, 2025 | 9.67 | 9.71 | 9.61 | 9.65 | 9.65 | -0.41% | 1,021,182 |
| Dec 3, 2025 | 9.76 | 9.76 | 9.67 | 9.69 | 9.69 | -0.82% | 1,336,295 |
| Dec 2, 2025 | 9.73 | 9.77 | 9.69 | 9.77 | 9.77 | 0.21% | 1,415,841 |
| Dec 1, 2025 | 9.70 | 9.77 | 9.67 | 9.75 | 9.75 | 0.83% | 1,703,035 |
| Nov 28, 2025 | 9.66 | 9.68 | 9.58 | 9.67 | 9.67 | 0.52% | 1,244,999 |
| Nov 27, 2025 | 9.65 | 9.68 | 9.61 | 9.62 | 9.62 | -0.41% | 1,197,892 |
| Nov 26, 2025 | 9.66 | 9.72 | 9.61 | 9.66 | 9.66 | 0.10% | 1,941,821 |
| Nov 25, 2025 | 9.57 | 9.69 | 9.57 | 9.65 | 9.65 | 0.84% | 1,351,401 |
| Nov 24, 2025 | 9.58 | 9.68 | 9.53 | 9.57 | 9.57 | 0.31% | 1,396,977 |
| Nov 21, 2025 | 9.80 | 9.87 | 9.51 | 9.54 | 9.54 | -2.65% | 3,120,886 |
| Nov 20, 2025 | 9.82 | 9.86 | 9.72 | 9.80 | 9.80 | -0.20% | 1,573,373 |
| Nov 19, 2025 | 9.94 | 9.97 | 9.80 | 9.82 | 9.82 | -1.31% | 2,243,195 |
| Nov 18, 2025 | 9.98 | 10.00 | 9.90 | 9.95 | 9.95 | -0.30% | 2,284,975 |
| Nov 17, 2025 | 10.07 | 10.07 | 9.95 | 9.98 | 9.98 | -0.70% | 2,413,205 |
| Nov 14, 2025 | 10.02 | 10.14 | 10.01 | 10.05 | 10.05 | 0.20% | 3,251,391 |
| Nov 13, 2025 | 10.00 | 10.06 | 9.97 | 10.03 | 10.03 | 0.20% | 2,016,026 |
| Nov 12, 2025 | 10.07 | 10.10 | 9.98 | 10.01 | 10.01 | -0.69% | 1,879,628 |
| Nov 11, 2025 | 9.99 | 10.11 | 9.98 | 10.08 | 10.08 | 1.00% | 3,025,791 |
| Nov 10, 2025 | 9.98 | 10.00 | 9.96 | 9.98 | 9.98 | - | 2,083,723 |
| Nov 7, 2025 | 9.98 | 10.05 | 9.93 | 9.98 | 9.98 | - | 4,205,830 |
| Nov 6, 2025 | 10.01 | 10.03 | 9.95 | 9.98 | 9.98 | -0.30% | 2,681,011 |
| Nov 5, 2025 | 9.95 | 10.06 | 9.88 | 10.01 | 10.01 | 0.40% | 5,358,505 |
| Nov 4, 2025 | 10.01 | 10.01 | 9.85 | 9.97 | 9.97 | -0.40% | 5,335,215 |
| Nov 3, 2025 | 10.02 | 10.07 | 9.97 | 10.01 | 10.01 | -0.30% | 3,097,200 |
| Oct 31, 2025 | 10.02 | 10.10 | 9.99 | 10.04 | 10.04 | -0.30% | 5,812,959 |
| Oct 30, 2025 | 10.30 | 10.31 | 10.01 | 10.07 | 10.07 | -2.80% | 7,343,956 |
| Oct 29, 2025 | 10.44 | 10.45 | 10.31 | 10.36 | 10.36 | -0.77% | 2,439,254 |
| Oct 28, 2025 | 10.26 | 10.46 | 10.26 | 10.44 | 10.44 | 0.87% | 2,570,629 |
| Oct 27, 2025 | 10.33 | 10.38 | 10.23 | 10.35 | 10.35 | 0.98% | 2,861,510 |
| Oct 24, 2025 | 10.26 | 10.28 | 10.17 | 10.25 | 10.25 | 0.39% | 2,061,809 |
| Oct 23, 2025 | 10.25 | 10.25 | 10.07 | 10.21 | 10.21 | - | 2,492,750 |
| Oct 22, 2025 | 10.26 | 10.26 | 10.12 | 10.21 | 10.21 | -0.10% | 1,621,176 |
| Oct 21, 2025 | 10.05 | 10.23 | 10.02 | 10.22 | 10.22 | 1.79% | 2,824,570 |
| Oct 20, 2025 | 10.05 | 10.11 | 9.97 | 10.04 | 10.04 | 0.30% | 2,608,049 |
| Oct 17, 2025 | 10.19 | 10.19 | 10.00 | 10.01 | 10.01 | -1.09% | 2,179,779 |
| Oct 16, 2025 | 10.29 | 10.36 | 10.09 | 10.12 | 10.12 | -1.84% | 2,609,599 |
| Oct 15, 2025 | 10.23 | 10.38 | 10.17 | 10.31 | 10.31 | 1.28% | 2,372,059 |
| Oct 14, 2025 | 10.24 | 10.34 | 10.16 | 10.18 | 10.18 | -0.49% | 2,364,254 |
| Oct 13, 2025 | 10.03 | 10.27 | 10.00 | 10.23 | 10.23 | -0.20% | 3,184,471 |
| Oct 10, 2025 | 10.16 | 10.32 | 10.16 | 10.25 | 10.25 | 0.39% | 1,744,620 |
| Oct 9, 2025 | 10.21 | 10.28 | 10.14 | 10.21 | 10.21 | 0.49% | 2,777,527 |
| Sep 30, 2025 | 10.18 | 10.20 | 10.09 | 10.16 | 10.16 | 0.10% | 2,014,348 |