Skip to main content
China High-Speed Railway Technology Co., Ltd. (SHE:000008)
China flag China · Delayed Price · Currency is CNY
2.910
-0.020 (-0.68%)
At close: Mar 9, 2026

SHE:000008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.882.932.862.932.931.38%32,775,860
Mar 5, 20262.872.912.852.892.892.12%44,330,060
Mar 4, 20262.872.882.812.832.83-1.39%53,338,771
Mar 3, 20262.973.002.872.872.87-3.04%76,863,654
Mar 2, 20262.993.002.932.962.96-1.66%67,107,060
Feb 27, 20263.023.043.013.013.01-0.33%37,542,420
Feb 26, 20263.053.063.003.023.02-0.98%46,789,440
Feb 25, 20263.043.083.033.053.050.66%47,631,070
Feb 24, 20262.993.052.993.033.032.36%48,031,000
Feb 13, 20262.993.002.952.962.96-1.00%44,414,494
Feb 12, 20263.033.042.962.992.99-0.99%39,216,800
Feb 11, 20263.033.053.013.023.02-0.33%27,754,040
Feb 10, 20263.073.073.023.033.03-0.98%41,352,700
Feb 9, 20263.023.103.003.063.062.34%53,733,370
Feb 6, 20262.953.012.932.992.991.36%38,689,310
Feb 5, 20263.003.002.952.952.95-1.67%34,603,600
Feb 4, 20262.933.012.923.003.002.74%53,731,367
Feb 3, 20262.962.972.882.922.920.34%60,006,050
Feb 2, 20263.053.052.912.912.91-6.13%95,631,830
Jan 30, 20263.173.213.073.103.10-3.13%74,840,790
Jan 29, 20263.183.293.163.203.200.31%78,672,310
Jan 28, 20263.203.243.183.193.19-0.31%57,818,400
Jan 27, 20263.213.243.153.203.20-0.62%61,133,459
Jan 26, 20263.223.323.183.223.220.31%91,393,000
Jan 23, 20263.223.243.173.213.21-0.93%63,962,650
Jan 22, 20263.143.253.143.243.243.18%110,084,500
Jan 21, 20263.133.143.083.143.14-47,193,510
Jan 20, 20263.133.173.113.143.140.32%65,476,850
Jan 19, 20263.023.173.003.133.133.99%108,189,400
Jan 16, 20263.053.073.003.013.01-0.99%66,539,280
Jan 15, 20263.073.083.023.043.04-0.98%66,077,530
Jan 14, 20263.103.133.033.073.07-0.97%103,603,800
Jan 13, 20263.183.203.083.103.10-3.43%114,135,500
Jan 12, 20263.093.293.063.213.214.22%180,793,400
Jan 9, 20263.073.123.053.083.080.33%100,188,800
Jan 8, 20263.053.133.033.073.071.32%132,813,900
Jan 7, 20263.163.203.023.033.03-3.81%226,177,082
Jan 6, 20262.873.152.853.153.1510.14%203,130,915
Jan 5, 20262.852.872.842.862.860.35%39,924,730
Dec 31, 20252.862.872.822.852.85-34,294,060
Dec 30, 20252.862.892.842.852.85-1.04%44,346,300
Dec 29, 20252.902.922.872.882.88-0.69%41,283,750
Dec 26, 20252.912.912.882.902.90-35,133,900
Dec 25, 20252.892.912.872.902.900.69%27,755,670
Dec 24, 20252.862.902.852.882.880.70%32,072,600
Dec 23, 20252.912.922.852.862.86-1.72%41,974,360
Dec 22, 20252.922.932.902.912.91-34,798,300
Dec 19, 20252.872.922.862.912.911.75%39,794,660
Dec 18, 20252.852.892.842.862.86-31,046,900
Dec 17, 20252.872.872.802.862.86-53,419,300
Dec 16, 20252.922.922.852.862.86-1.72%41,877,000
Dec 15, 20252.892.922.852.912.910.69%37,665,335
Dec 12, 20252.912.932.892.892.89-0.34%33,736,808
Dec 11, 20252.972.982.902.902.90-2.36%49,145,978
Dec 10, 20252.972.992.922.972.970.34%49,524,340
Dec 9, 20253.043.052.962.962.96-2.95%59,245,610
Dec 8, 20253.063.083.033.053.05-46,776,530
Dec 5, 20253.013.062.983.053.051.67%50,381,991
Dec 4, 20253.053.062.993.003.00-1.64%46,931,490
Dec 3, 20253.133.133.043.053.05-2.24%58,380,160
Dec 2, 20253.103.133.053.123.120.65%52,966,580
Dec 1, 20253.143.153.093.103.10-0.96%54,334,600
Nov 28, 20253.073.143.053.133.132.62%63,655,240
Nov 27, 20253.063.083.033.053.05-0.65%58,722,950
Nov 26, 20253.103.143.063.073.07-1.29%62,268,160
Nov 25, 20253.083.133.053.113.110.65%62,288,450
Nov 24, 20253.043.112.983.093.092.32%98,449,450
Nov 21, 20253.103.153.013.023.02-3.82%114,259,600
Nov 20, 20253.183.193.113.143.14-0.95%74,076,730
Nov 19, 20253.283.313.143.173.17-3.65%127,553,100
Nov 18, 20253.383.383.263.293.29-2.95%134,647,200
Nov 17, 20253.313.453.293.393.391.50%180,570,900
Nov 14, 20253.313.393.293.343.34-200,566,200
Nov 13, 20253.323.403.233.343.341.21%266,879,600
Nov 12, 20253.363.553.263.303.30-490,358,300
Nov 11, 20253.033.303.013.303.3010.00%310,640,100
Nov 10, 20252.963.022.953.003.001.35%75,629,380
Nov 7, 20252.942.972.932.962.960.68%49,459,480
Nov 6, 20252.962.972.932.942.94-0.68%46,164,800
Nov 5, 20252.912.972.902.962.961.37%66,860,130
Nov 4, 20252.912.932.902.922.920.34%46,906,880
Nov 3, 20252.882.922.872.912.911.04%49,288,750
Oct 31, 20252.862.902.852.882.880.70%47,580,710
Oct 30, 20252.862.902.852.862.86-52,392,310
Oct 29, 20252.872.882.842.862.86-0.35%39,868,640
Oct 28, 20252.892.912.872.872.87-1.37%37,214,120
Oct 27, 20252.902.922.872.912.910.34%57,952,500
Oct 24, 20252.943.012.892.902.90-0.68%70,711,550
Oct 23, 20252.922.932.872.922.92-45,836,100
Oct 22, 20252.902.942.892.922.921.04%65,626,590
Oct 21, 20252.832.902.822.892.892.48%76,257,610
Oct 20, 20252.832.842.802.822.820.71%36,937,900
Oct 17, 20252.862.882.802.802.80-2.10%53,017,790
Oct 16, 20252.902.922.862.862.86-1.38%46,233,930
Oct 15, 20252.892.912.872.902.90-49,077,660
Oct 14, 20252.912.922.872.902.90-53,897,100
Oct 13, 20252.852.902.822.902.90-60,799,120
Oct 10, 20252.862.902.842.902.901.40%59,935,380
Oct 9, 20252.852.862.822.862.860.35%47,176,330
Sep 30, 20252.882.882.842.852.85-1.04%49,738,440