Skip to main content
Beijing Tieke Shougang Rail Way-Tech Co., Ltd. (SHA:688569)
China flag China · Delayed Price · Currency is CNY
21.44
-0.28 (-1.29%)
Mar 9, 2026, 3:00 PM CST

SHA:688569 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.2821.7821.1721.7221.722.60%1,165,609
Mar 5, 202621.4021.4621.1621.1721.170.67%979,979
Mar 4, 202621.3321.3820.9921.0321.03-2.14%1,520,348
Mar 3, 202621.8622.1121.4721.4921.49-1.65%1,980,780
Mar 2, 202621.8822.2721.5721.8521.85-0.59%2,980,332
Feb 27, 202621.4822.2021.4721.9821.983.24%4,327,694
Feb 26, 202621.3621.3621.1921.2921.290.14%632,951
Feb 25, 202621.2521.4621.1621.2621.260.43%1,135,209
Feb 24, 202620.9421.3220.9421.1721.171.20%2,071,192
Feb 13, 202620.8121.2620.8120.9220.920.10%1,607,136
Feb 12, 202620.8321.0020.7620.9020.900.19%1,587,440
Feb 11, 202621.0221.0220.8120.8620.86-0.48%877,930
Feb 10, 202621.0021.0520.9320.9620.96-0.05%1,080,951
Feb 9, 202620.9821.0720.8920.9720.970.10%1,332,960
Feb 6, 202620.8221.0220.6620.9520.950.67%1,003,176
Feb 5, 202621.1221.1520.7520.8120.81-1.47%1,590,161
Feb 4, 202620.9321.1520.8821.1221.120.62%1,320,598
Feb 3, 202621.0621.1820.8020.9920.990.14%1,340,435
Feb 2, 202621.0121.3720.8820.9620.96-1.50%1,351,477
Jan 30, 202621.3221.4621.0221.2821.28-0.14%1,435,249
Jan 29, 202621.6621.7021.1921.3121.31-1.75%1,754,774
Jan 28, 202622.1822.2421.6021.6921.69-2.47%1,824,053
Jan 27, 202622.2722.4021.7122.2422.24-0.67%1,201,289
Jan 26, 202622.7622.8022.2322.3922.39-0.75%1,335,324
Jan 23, 202622.5722.6322.4222.5622.560.13%1,205,585
Jan 22, 202622.2822.7122.2522.5322.531.49%1,387,972
Jan 21, 202622.0022.2822.0022.2022.200.41%1,219,062
Jan 20, 202622.1922.3522.0222.1122.11-0.09%1,560,923
Jan 19, 202621.8322.1921.8322.1322.130.68%1,095,585
Jan 16, 202621.9822.2521.8321.9821.980.50%1,238,104
Jan 15, 202621.9221.9521.6521.8721.870.09%904,142
Jan 14, 202622.0422.2421.7021.8521.85-0.59%1,479,798
Jan 13, 202622.2822.3021.9021.9821.98-0.99%1,503,376
Jan 12, 202622.1522.2021.9322.2022.200.68%1,622,364
Jan 9, 202622.1422.1821.9022.0522.050.09%1,454,297
Jan 8, 202621.9922.1521.9122.0322.030.27%1,020,586
Jan 7, 202622.3022.3221.9621.9721.97-1.08%956,052
Jan 6, 202622.1122.3422.0822.2122.210.45%976,845
Jan 5, 202622.1022.1921.8922.1122.110.64%1,112,621
Dec 31, 202521.8422.0821.6021.9721.971.06%1,117,191
Dec 30, 202521.6822.1221.4821.7421.740.14%1,323,629
Dec 29, 202521.4921.9021.4921.7121.711.07%930,863
Dec 26, 202521.7321.7621.4721.4821.48-0.51%722,936
Dec 25, 202521.4921.7021.4521.5921.590.33%618,816
Dec 24, 202521.3421.5521.2621.5221.521.03%656,692
Dec 23, 202521.4721.5021.1221.3021.30-0.33%635,173
Dec 22, 202521.5321.8221.3421.3721.37-0.23%601,726
Dec 19, 202521.2521.5421.2521.4221.420.14%539,050
Dec 18, 202521.3121.4821.2321.3921.390.33%486,377
Dec 17, 202521.4721.6020.9121.3221.32-0.70%837,334
Dec 16, 202521.5521.6421.3321.4721.47-0.23%622,983
Dec 15, 202520.9421.7020.9021.5221.522.33%1,220,096
Dec 12, 202521.0321.3120.8021.0321.030.24%573,520
Dec 11, 202521.2821.2920.9720.9820.98-1.41%525,864
Dec 10, 202521.2421.3621.0821.2821.280.28%449,659
Dec 9, 202521.3521.6421.2021.2221.22-0.79%530,163
Dec 8, 202521.3621.8821.2721.3921.390.61%768,985
Dec 5, 202521.0021.2820.8921.2621.261.14%663,384
Dec 4, 202521.1621.1820.8821.0221.02-0.28%471,072
Dec 3, 202521.1521.1820.9821.0821.08-0.24%382,148
Dec 2, 202521.2521.2521.0021.1321.13-0.19%567,817
Dec 1, 202521.2621.2821.0421.1721.17-0.38%653,001
Nov 28, 202521.1421.2520.9621.2521.251.00%473,934
Nov 27, 202521.0021.1620.9121.0421.040.24%500,796
Nov 26, 202521.2521.3120.9320.9920.99-0.94%733,475
Nov 25, 202521.1321.4221.1321.1921.190.33%740,480
Nov 24, 202521.1821.3121.0121.1221.120.38%711,200
Nov 21, 202521.9722.1121.0021.0421.04-4.54%1,562,711
Nov 20, 202522.2422.2421.9022.0422.04-553,668
Nov 19, 202522.3022.5021.8722.0422.04-1.25%984,955
Nov 18, 202522.6222.6222.1822.3222.32-1.15%855,706
Nov 17, 202522.6322.7022.4622.5822.58-0.22%753,269
Nov 14, 202522.4122.9922.4122.6322.630.22%1,011,843
Nov 13, 202522.5022.7222.5022.5822.58-0.09%941,146
Nov 12, 202522.7022.8822.4922.6022.60-0.75%1,112,836
Nov 11, 202522.8523.1122.6522.7722.770.04%1,374,251
Nov 10, 202522.5423.1722.3522.7622.761.47%2,263,526
Nov 7, 202521.7722.7221.7722.4322.432.19%2,261,306
Nov 6, 202521.9322.1321.8621.9521.95-853,825
Nov 5, 202521.7321.9921.7321.9521.95-787,183
Nov 4, 202521.9922.0721.7521.9521.95-1,178,540
Nov 3, 202521.6621.9821.6621.9521.950.83%920,352
Oct 31, 202521.6021.8421.4621.7721.770.79%1,089,948
Oct 30, 202521.8021.8021.5121.6021.60-1.10%1,136,373
Oct 29, 202521.9521.9621.5921.8421.840.37%953,350
Oct 28, 202521.8621.9621.7221.7621.76-0.50%782,378
Oct 27, 202521.9021.9921.7021.8721.870.37%1,130,237
Oct 24, 202521.7822.0821.7121.7921.790.18%922,901
Oct 23, 202521.7821.7821.4721.7521.75-0.41%847,560
Oct 22, 202521.9822.1321.7321.8421.84-0.64%1,422,967
Oct 21, 202521.4222.3521.4221.9821.984.07%2,569,788
Oct 20, 202521.2421.4620.9821.1221.120.09%733,367
Oct 17, 202521.4321.4321.0821.1021.10-1.17%862,965
Oct 16, 202521.5721.5721.2021.3521.35-1.02%1,259,718
Oct 15, 202521.7121.7521.4821.5721.57-0.19%938,088
Oct 14, 202521.5522.0621.4021.6121.610.75%1,673,465
Oct 13, 202521.1221.5120.9621.4521.45-0.33%1,159,439
Oct 10, 202521.3021.6521.2621.5221.521.03%1,034,797
Oct 9, 202521.3021.5821.2521.3021.300.47%1,164,897
Sep 30, 202521.1521.3021.1421.2021.200.33%727,239