Skip to main content
China Railway Materials Company Limited (SHE:000927)
China flag China · Delayed Price · Currency is CNY
2.940
-0.020 (-0.68%)
Mar 9, 2026, 3:04 PM CST

SHE:000927 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.962.992.932.942.94-0.68%86,505,500
Mar 6, 20262.872.972.862.962.962.42%91,909,203
Mar 5, 20262.882.912.852.892.891.40%75,519,650
Mar 4, 20262.862.882.822.852.85-1.72%94,775,400
Mar 3, 20262.942.982.882.902.90-1.69%91,164,560
Mar 2, 20262.942.962.892.952.95-0.34%92,400,590
Feb 27, 20262.892.962.882.962.962.07%74,098,750
Feb 26, 20262.932.942.882.902.90-1.02%60,819,100
Feb 25, 20262.912.972.902.932.931.03%83,861,580
Feb 24, 20262.842.922.812.902.903.57%106,218,800
Feb 13, 20262.852.882.802.802.80-2.10%62,074,690
Feb 12, 20262.882.902.832.862.86-0.35%64,902,885
Feb 11, 20262.872.892.852.872.87-48,714,700
Feb 10, 20262.872.892.832.872.87-56,156,400
Feb 9, 20262.872.912.852.872.871.41%68,516,028
Feb 6, 20262.832.872.812.832.83-0.35%61,128,600
Feb 5, 20262.882.892.832.842.84-1.39%67,248,800
Feb 4, 20262.832.892.812.882.881.77%80,901,300
Feb 3, 20262.822.842.792.832.831.43%85,478,130
Feb 2, 20262.892.912.792.792.79-4.12%103,318,800
Jan 30, 20262.972.992.882.912.91-2.02%112,472,700
Jan 29, 20262.952.992.912.972.97-128,444,700
Jan 28, 20262.853.072.832.972.974.21%270,061,900
Jan 27, 20262.872.942.842.852.85-0.35%151,266,400
Jan 26, 20262.882.902.832.862.86-0.35%156,255,500
Jan 23, 20262.912.932.842.872.87-2.71%268,711,400
Jan 22, 20262.722.952.722.952.9510.07%209,108,500
Jan 21, 20262.682.692.662.682.68-55,177,800
Jan 20, 20262.662.692.652.682.680.75%51,987,900
Jan 19, 20262.632.662.632.662.660.76%48,215,300
Jan 16, 20262.642.662.622.642.640.38%61,086,400
Jan 15, 20262.632.652.622.632.63-0.38%46,206,730
Jan 14, 20262.662.692.612.642.64-0.75%92,741,100
Jan 13, 20262.692.712.652.662.66-0.75%71,443,800
Jan 12, 20262.652.692.632.682.681.13%77,912,300
Jan 9, 20262.652.662.632.652.650.38%43,260,120
Jan 8, 20262.632.652.622.642.640.38%41,513,640
Jan 7, 20262.662.672.632.632.63-1.13%44,811,780
Jan 6, 20262.642.672.632.662.660.76%50,820,780
Jan 5, 20262.622.652.612.642.641.15%40,049,600
Dec 31, 20252.592.632.582.612.610.77%40,278,200
Dec 30, 20252.612.622.572.592.59-0.77%43,042,500
Dec 29, 20252.632.652.612.612.61-0.76%36,034,700
Dec 26, 20252.642.652.612.632.63-0.38%42,050,200
Dec 25, 20252.642.662.632.642.640.76%42,363,699
Dec 24, 20252.612.642.602.622.620.38%32,402,500
Dec 23, 20252.642.652.612.612.61-1.14%37,333,194
Dec 22, 20252.612.662.602.642.641.54%42,166,100
Dec 19, 20252.572.622.562.602.601.56%49,124,180
Dec 18, 20252.562.582.552.562.56-0.39%35,472,386
Dec 17, 20252.572.582.532.572.57-46,483,900
Dec 16, 20252.612.612.552.572.57-1.53%55,334,540
Dec 15, 20252.592.622.582.612.610.38%37,329,500
Dec 12, 20252.632.642.602.602.60-1.14%54,985,450
Dec 11, 20252.692.692.622.632.63-1.87%48,371,900
Dec 10, 20252.652.702.632.682.681.13%52,287,460
Dec 9, 20252.672.682.632.652.65-0.75%47,339,800
Dec 8, 20252.692.702.672.672.67-0.37%35,493,000
Dec 5, 20252.642.692.632.682.681.13%53,468,110
Dec 4, 20252.642.672.632.652.650.38%47,317,300
Dec 3, 20252.662.672.632.642.64-0.75%46,524,600
Dec 2, 20252.652.672.632.662.66-46,040,750
Dec 1, 20252.652.662.642.662.660.38%37,770,500
Nov 28, 20252.622.662.612.652.651.15%66,850,150
Nov 27, 20252.642.672.622.622.620.38%72,437,500
Nov 26, 20252.612.632.602.612.610.38%66,851,400
Nov 25, 20252.622.632.602.602.60-0.38%59,692,210
Nov 24, 20252.612.632.592.612.610.38%60,202,300
Nov 21, 20252.712.712.602.602.60-4.06%90,713,765
Nov 20, 20252.712.732.692.712.710.37%26,905,900
Nov 19, 20252.742.762.702.702.70-1.82%51,994,030
Nov 18, 20252.812.822.732.752.75-2.14%58,553,560
Nov 17, 20252.812.822.782.812.81-0.35%47,796,710
Nov 14, 20252.822.852.812.822.82-65,425,950
Nov 13, 20252.822.832.802.822.82-44,239,200
Nov 12, 20252.822.842.802.822.82-54,201,000
Nov 11, 20252.782.832.782.822.821.08%58,206,880
Nov 10, 20252.792.792.762.792.790.36%37,691,600
Nov 7, 20252.772.792.762.782.780.36%48,343,000
Nov 6, 20252.772.792.752.772.77-51,146,590
Nov 5, 20252.712.782.702.772.771.84%57,896,100
Nov 4, 20252.712.732.702.722.720.37%40,511,300
Nov 3, 20252.682.722.672.712.711.12%43,188,310
Oct 31, 20252.732.752.672.682.68-1.83%77,974,610
Oct 30, 20252.762.762.722.732.73-1.44%49,823,100
Oct 29, 20252.762.772.712.772.770.36%53,958,860
Oct 28, 20252.762.782.752.762.76-40,508,200
Oct 27, 20252.772.792.752.762.76-51,147,600
Oct 24, 20252.832.842.752.762.76-2.13%64,522,000
Oct 23, 20252.782.832.762.822.821.08%60,824,350
Oct 22, 20252.792.822.762.792.79-0.36%68,147,260
Oct 21, 20252.702.832.702.802.804.09%131,186,000
Oct 20, 20252.682.702.672.692.691.13%55,099,020
Oct 17, 20252.692.712.652.662.66-1.12%45,462,600
Oct 16, 20252.702.702.672.692.69-38,625,540
Oct 15, 20252.682.712.682.692.690.37%47,422,400
Oct 14, 20252.672.712.662.682.680.75%81,694,070
Oct 13, 20252.632.672.592.662.66-0.75%67,034,010
Oct 10, 20252.642.682.642.682.681.13%55,671,400
Oct 9, 20252.612.652.612.652.651.53%50,634,900