Skip to main content
Beijing Tieke Shougang Rail Way-Tech Co., Ltd. (SHA:688569)
China flag China · Delayed Price · Currency is CNY
20.11
+0.01 (0.05%)
Apr 29, 2026, 3:00 PM CST

SHA:688569 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.1220.2519.9820.1120.110.05%727,653
Apr 28, 202619.9820.1019.8820.1020.100.30%713,965
Apr 27, 202619.8620.0919.6620.0420.040.91%1,399,942
Apr 24, 202620.3720.3719.7319.8619.86-3.26%3,396,408
Apr 23, 202620.9321.2320.1020.5320.53-4.56%4,129,320
Apr 22, 202621.4521.8121.3621.5121.51-0.28%2,358,664
Apr 21, 202621.0421.6320.8421.5721.572.86%2,643,972
Apr 20, 202620.5821.1120.4720.9720.971.99%1,675,029
Apr 17, 202620.3220.6320.2420.5620.561.23%1,323,938
Apr 16, 202620.3520.4520.1820.3120.31-0.25%1,244,181
Apr 15, 202620.3020.4920.3020.3620.360.44%840,714
Apr 14, 202620.4420.4820.1720.2720.27-0.59%725,808
Apr 13, 202620.4720.4720.2120.3920.39-800,501
Apr 10, 202620.3220.6620.3220.3920.390.30%1,402,018
Apr 9, 202620.5020.5020.0120.3320.33-0.73%1,677,583
Apr 8, 202620.3520.7020.3520.4820.482.09%1,668,315
Apr 7, 202619.8220.2319.6720.0620.061.31%1,329,735
Apr 3, 202620.3020.5819.8019.8019.80-2.75%2,043,266
Apr 2, 202620.7021.1720.3020.3620.36-2.21%2,560,955
Apr 1, 202621.7022.0020.7320.8220.82-4.76%5,193,074
Mar 31, 202620.6522.4920.6521.8621.865.30%6,706,153
Mar 30, 202620.1621.4920.0020.7620.762.98%3,009,496
Mar 27, 202619.8120.1819.7120.1620.161.31%749,789
Mar 26, 202620.0220.2519.8719.9019.90-0.60%689,238
Mar 25, 202619.8620.1019.6320.0220.021.73%873,476
Mar 24, 202619.4019.6919.1619.6819.682.55%1,224,580
Mar 23, 202620.3820.3818.9119.1919.19-6.84%2,200,021
Mar 20, 202620.8721.0020.6020.6020.60-0.72%1,057,075
Mar 19, 202621.2921.2920.7020.7520.75-2.54%1,119,377
Mar 18, 202621.3321.4321.1021.2921.29-0.19%1,015,443
Mar 17, 202621.6521.7421.2721.3321.33-1.34%740,257
Mar 16, 202621.7221.7221.3621.6221.620.28%824,698
Mar 13, 202621.8021.8721.5021.5621.56-0.60%947,005
Mar 12, 202621.9122.1521.5721.6921.69-0.50%1,529,422
Mar 11, 202621.9421.9721.6821.8021.80-0.64%1,234,084
Mar 10, 202621.5221.9821.5221.9421.942.33%1,403,067
Mar 9, 202621.6721.7821.3021.4421.44-1.29%1,370,631
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