China Railway Harbin Group of Technology Corporation (SHA:688459)
China
· Delayed Price · Currency is CNY 9.05
-0.16 (-1.74%)
At close: Apr 29, 2026
SHA:688459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.25 | 9.26 | 9.17 | 9.21 | 9.21 | -0.54% | 1,499,742 |
| Apr 27, 2026 | 9.29 | 9.30 | 9.13 | 9.26 | 9.26 | 0.11% | 1,477,032 |
| Apr 24, 2026 | 9.23 | 9.31 | 9.15 | 9.25 | 9.25 | -0.32% | 1,374,768 |
| Apr 23, 2026 | 9.38 | 9.41 | 9.18 | 9.28 | 9.28 | -1.17% | 2,282,837 |
| Apr 22, 2026 | 9.45 | 9.49 | 9.39 | 9.39 | 9.39 | -1.05% | 1,060,824 |
| Apr 21, 2026 | 9.48 | 9.52 | 9.37 | 9.49 | 9.49 | -0.42% | 957,118 |
| Apr 20, 2026 | 9.35 | 9.55 | 9.32 | 9.53 | 9.53 | 1.82% | 1,480,125 |
| Apr 17, 2026 | 9.30 | 9.38 | 9.27 | 9.36 | 9.36 | 0.21% | 1,156,179 |
| Apr 16, 2026 | 9.20 | 9.35 | 9.16 | 9.34 | 9.34 | 1.52% | 1,251,375 |
| Apr 15, 2026 | 9.20 | 9.29 | 9.14 | 9.20 | 9.20 | 0.11% | 1,349,436 |
| Apr 14, 2026 | 9.15 | 9.28 | 9.09 | 9.19 | 9.19 | 0.44% | 1,470,090 |
| Apr 13, 2026 | 9.28 | 9.28 | 9.15 | 9.15 | 9.15 | -0.87% | 1,362,475 |
| Apr 10, 2026 | 9.22 | 9.29 | 9.17 | 9.23 | 9.23 | 0.65% | 1,521,313 |
| Apr 9, 2026 | 9.29 | 9.29 | 9.12 | 9.17 | 9.17 | -0.76% | 1,492,953 |
| Apr 8, 2026 | 8.98 | 9.25 | 8.98 | 9.24 | 9.24 | 3.94% | 3,226,652 |
| Apr 7, 2026 | 8.79 | 8.96 | 8.78 | 8.89 | 8.89 | 0.91% | 1,752,802 |
| Apr 3, 2026 | 9.05 | 9.15 | 8.80 | 8.81 | 8.81 | -3.40% | 2,424,109 |
| Apr 2, 2026 | 9.27 | 9.31 | 9.04 | 9.12 | 9.12 | -1.62% | 2,232,533 |
| Apr 1, 2026 | 9.46 | 9.52 | 9.25 | 9.27 | 9.27 | -1.90% | 3,002,964 |
| Mar 31, 2026 | 9.20 | 9.58 | 9.20 | 9.45 | 9.45 | 2.16% | 4,841,261 |
| Mar 30, 2026 | 9.08 | 9.29 | 9.01 | 9.25 | 9.25 | 0.98% | 2,063,049 |
| Mar 27, 2026 | 9.02 | 9.19 | 9.02 | 9.16 | 9.16 | 0.66% | 1,549,224 |
| Mar 26, 2026 | 9.04 | 9.15 | 8.97 | 9.10 | 9.10 | - | 1,832,013 |
| Mar 25, 2026 | 9.01 | 9.12 | 9.01 | 9.10 | 9.10 | 1.00% | 1,455,282 |
| Mar 24, 2026 | 8.85 | 9.02 | 8.83 | 9.01 | 9.01 | 3.33% | 1,859,836 |
| Mar 23, 2026 | 9.07 | 9.11 | 8.63 | 8.72 | 8.72 | -6.44% | 3,163,905 |
| Mar 20, 2026 | 9.53 | 9.59 | 9.24 | 9.32 | 9.32 | -2.00% | 3,147,852 |
| Mar 19, 2026 | 9.61 | 9.66 | 9.50 | 9.51 | 9.51 | -1.86% | 1,551,375 |
| Mar 18, 2026 | 9.64 | 9.70 | 9.52 | 9.69 | 9.69 | 0.62% | 1,490,774 |
| Mar 17, 2026 | 9.73 | 9.76 | 9.60 | 9.63 | 9.63 | -1.03% | 1,581,362 |
| Mar 16, 2026 | 9.62 | 9.76 | 9.62 | 9.73 | 9.73 | 0.52% | 1,357,859 |
| Mar 13, 2026 | 9.78 | 9.78 | 9.65 | 9.68 | 9.68 | -0.92% | 1,666,631 |
| Mar 12, 2026 | 9.80 | 9.84 | 9.72 | 9.77 | 9.77 | -0.20% | 1,405,137 |
| Mar 11, 2026 | 9.87 | 9.89 | 9.77 | 9.79 | 9.79 | -0.71% | 1,735,155 |
| Mar 10, 2026 | 9.77 | 9.87 | 9.75 | 9.86 | 9.86 | 1.02% | 1,767,363 |
| Mar 9, 2026 | 9.64 | 9.79 | 9.58 | 9.76 | 9.76 | 0.72% | 2,518,923 |
| 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 |