Skip to main content
China High-Speed Railway Technology Co., Ltd. (SHE:000008)
China flag China · Delayed Price · Currency is CNY
2.700
+0.050 (1.89%)
Apr 29, 2026, 3:04 PM CST

SHE:000008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.642.702.632.702.701.89%49,788,108
Apr 28, 20262.662.662.632.652.65-0.38%30,392,400
Apr 27, 20262.662.662.622.662.66-34,424,000
Apr 24, 20262.662.672.632.662.66-0.37%46,271,200
Apr 23, 20262.692.712.662.672.67-1.11%49,535,900
Apr 22, 20262.702.712.682.702.70-38,406,100
Apr 21, 20262.712.722.692.702.70-0.74%44,284,600
Apr 20, 20262.692.742.682.722.720.37%58,354,463
Apr 17, 20262.692.722.682.712.710.37%56,467,950
Apr 16, 20262.692.712.672.702.700.37%56,918,817
Apr 15, 20262.732.732.682.692.69-1.47%75,816,360
Apr 14, 20262.752.762.712.732.73-0.36%75,915,190
Apr 13, 20262.712.752.692.742.74-75,598,420
Apr 10, 20262.772.812.742.742.74-99,109,980
Apr 9, 20262.812.832.742.742.74-4.20%143,854,000
Apr 8, 20262.782.892.752.862.864.38%209,184,400
Apr 7, 20262.782.802.672.742.74-2.49%181,183,800
Apr 3, 20263.043.072.812.812.81-9.94%340,271,800
Apr 2, 20263.243.283.013.123.12-4.59%451,534,400
Apr 1, 20263.603.603.243.273.27-660,634,600
Mar 31, 20263.253.273.133.273.2710.10%161,755,900
Mar 30, 20262.672.972.662.972.9710.00%134,361,766
Mar 27, 20262.642.702.632.702.701.12%23,117,800
Mar 26, 20262.732.752.662.672.67-2.55%37,499,850
Mar 25, 20262.682.742.662.742.742.24%42,153,800
Mar 24, 20262.642.682.592.682.684.28%41,890,000
Mar 23, 20262.732.732.542.572.57-6.88%62,987,330
Mar 20, 20262.832.832.752.762.76-2.13%49,788,520
Mar 19, 20262.852.862.812.822.82-1.40%47,016,460
Mar 18, 20262.892.892.832.862.86-1.04%51,066,290
Mar 17, 20262.942.972.882.892.89-1.37%51,626,730
Mar 16, 20262.993.012.922.932.93-2.01%56,413,440
Mar 13, 20262.913.062.912.992.992.75%114,360,700
Mar 12, 20262.902.942.892.912.91-41,696,190
Mar 11, 20262.912.932.882.912.91-38,855,328
Mar 10, 20262.922.922.882.912.91-40,747,420
Mar 9, 20262.912.932.862.912.91-0.68%39,671,900
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