Skip to main content
China Railway Materials Company Limited (SHE:000927)
China flag China · Delayed Price · Currency is CNY
2.840
+0.020 (0.71%)
Apr 29, 2026, 3:04 PM CST

SHE:000927 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.822.872.812.842.840.71%55,979,131
Apr 28, 20262.802.842.762.822.82-1.74%96,163,471
Apr 27, 20262.962.972.872.872.87-3.69%98,223,956
Apr 24, 20262.922.992.912.982.981.71%103,326,247
Apr 23, 20262.902.932.872.932.931.03%84,883,459
Apr 22, 20262.902.932.882.902.90-65,437,701
Apr 21, 20262.902.912.862.902.90-0.34%64,614,520
Apr 20, 20262.872.922.862.912.910.34%84,001,220
Apr 17, 20262.982.982.892.902.90-3.01%128,548,401
Apr 16, 20262.962.992.932.992.990.67%91,777,212
Apr 15, 20263.043.052.962.972.97-2.94%140,508,204
Apr 14, 20263.073.083.033.063.06-0.97%122,610,064
Apr 13, 20263.153.153.033.093.09-1.59%202,152,300
Apr 10, 20263.133.333.113.143.143.63%319,587,400
Apr 9, 20263.093.143.023.033.03-3.19%160,768,800
Apr 8, 20263.103.143.033.133.130.97%198,129,600
Apr 7, 20263.053.102.913.103.10-0.32%227,057,400
Apr 3, 20263.163.353.083.113.11-1.89%291,775,200
Apr 2, 20263.153.273.083.173.17-312,069,500
Apr 1, 20263.323.323.153.173.17-5.09%396,199,700
Mar 31, 20263.093.343.073.343.349.87%185,592,100
Mar 30, 20263.143.172.983.043.04-2.88%330,812,481
Mar 27, 20263.353.433.113.133.13-6.29%514,379,300
Mar 26, 20263.193.343.183.343.349.87%562,839,800
Mar 25, 20262.773.042.753.043.0410.14%91,790,600
Mar 24, 20262.692.762.662.762.764.15%83,823,762
Mar 23, 20262.772.782.632.652.65-6.36%131,973,710
Mar 20, 20262.922.952.822.832.83-2.75%101,577,100
Mar 19, 20262.962.992.892.912.91-2.68%94,083,750
Mar 18, 20263.023.052.952.992.99-1.32%104,300,100
Mar 17, 20263.133.143.023.033.03-3.50%106,314,897
Mar 16, 20263.073.183.063.143.142.28%118,781,700
Mar 13, 20263.053.143.033.073.070.99%135,517,500
Mar 12, 20263.053.083.003.043.04-0.33%106,254,700
Mar 11, 20262.973.062.923.053.052.69%132,642,798
Mar 10, 20262.963.002.942.972.971.02%79,407,524
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