Skip to main content
China Railway Prefabricated Construction Co., Ltd (SHE:300374)
China flag China · Delayed Price · Currency is CNY
15.58
+0.18 (1.17%)
Mar 10, 2026, 11:34 AM CST

SHE:300374 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.2915.4815.1415.4015.40-0.71%3,857,390
Mar 6, 202615.1315.5515.1315.5115.512.92%5,242,136
Mar 5, 202615.3215.4115.0215.0715.07-0.26%3,556,800
Mar 4, 202615.0815.2514.9315.1115.11-0.46%3,679,900
Mar 3, 202615.7815.8915.1515.1815.18-3.68%5,350,600
Mar 2, 202615.9016.1115.6815.7615.76-2.84%5,924,730
Feb 27, 202616.1016.2416.0216.2216.220.75%3,089,030
Feb 26, 202616.3016.4216.0216.1016.10-1.47%4,753,800
Feb 25, 202616.3516.6416.2816.3416.340.68%5,890,890
Feb 24, 202615.9816.3015.9816.2316.232.40%4,306,510
Feb 13, 202616.0016.0515.8515.8515.85-0.69%3,106,600
Feb 12, 202616.2516.3015.9515.9615.96-1.66%4,152,200
Feb 11, 202616.3516.4716.2116.2316.23-0.61%3,206,200
Feb 10, 202616.5216.5216.2916.3316.33-1.15%3,832,180
Feb 9, 202616.3116.5216.2616.5216.522.16%4,230,450
Feb 6, 202616.4016.5116.1716.1716.17-1.40%4,605,300
Feb 5, 202616.5916.8816.4016.4016.40-2.32%6,118,000
Feb 4, 202616.2216.8316.1716.7916.793.13%9,442,850
Feb 3, 202616.1416.5016.0516.2816.283.63%7,378,050
Feb 2, 202615.8016.1615.7115.7115.71-1.69%4,547,960
Jan 30, 202616.5116.5115.8315.9815.98-4.65%11,813,781
Jan 29, 202616.8817.2016.7216.7616.76-1.64%9,583,710
Jan 28, 202616.8117.4716.7517.0417.041.37%13,637,840
Jan 27, 202617.0017.0616.4316.8116.81-2.38%11,660,830
Jan 26, 202616.8417.6216.6217.2217.221.83%17,190,880
Jan 23, 202616.7917.0516.7216.9116.910.42%8,672,900
Jan 22, 202616.6616.9716.5616.8416.841.02%7,604,100
Jan 21, 202616.8216.8616.5016.6716.67-1.83%8,754,810
Jan 20, 202616.7117.1516.5816.9816.981.56%12,718,410
Jan 19, 202616.5516.7416.4616.7216.720.06%7,997,700
Jan 16, 202616.3317.1716.3116.7116.712.33%15,951,670
Jan 15, 202616.1616.4516.1616.3316.330.37%5,148,860
Jan 14, 202616.3516.4816.1316.2716.27-0.37%8,154,843
Jan 13, 202616.4516.4816.2616.3316.33-0.97%6,599,430
Jan 12, 202616.1816.4916.1616.4916.491.79%8,710,740
Jan 9, 202616.0916.2516.0616.2016.200.37%7,577,380
Jan 8, 202615.8516.1415.8516.1416.141.51%5,469,830
Jan 7, 202616.0616.1715.8815.9015.90-0.69%4,844,680
Jan 6, 202615.8716.0115.8216.0116.011.07%5,613,300
Jan 5, 202615.7115.8415.6515.8415.841.08%3,916,800
Dec 31, 202515.7315.8015.5615.6715.67-0.19%3,661,780
Dec 30, 202515.8315.9315.6915.7015.70-1.26%4,216,300
Dec 29, 202516.0016.0615.8915.9015.90-0.44%3,033,300
Dec 26, 202516.0716.1515.9215.9715.97-1.05%4,548,250
Dec 25, 202516.1216.2416.0016.1416.140.25%4,633,043
Dec 24, 202515.9916.1315.8516.1016.10-0.31%5,426,430
Dec 23, 202515.8316.4815.6716.1516.151.76%9,690,501
Dec 22, 202515.7815.9815.6915.8715.870.06%3,598,600
Dec 19, 202515.6515.8615.6515.8615.861.41%3,563,200
Dec 18, 202515.5015.8815.4915.6415.64-0.26%3,798,800
Dec 17, 202515.6015.7215.3615.6815.680.51%4,323,500
Dec 16, 202516.0216.0215.5915.6015.60-3.05%5,732,001
Dec 15, 202516.1316.3515.9616.0916.091.32%5,823,000
Dec 12, 202515.8016.0315.7715.8815.880.44%4,169,700
Dec 11, 202516.2916.2915.8115.8115.81-3.30%8,043,700
Dec 10, 202516.2916.3616.1316.3516.350.55%4,847,990
Dec 9, 202516.4416.4716.2116.2616.26-1.28%6,060,800
Dec 8, 202516.8916.9016.4416.4716.47-1.08%7,507,100
Dec 5, 202516.3716.7116.1616.6516.651.77%8,450,400
Dec 4, 202516.3416.5916.2516.3616.36-0.24%7,071,010
Dec 3, 202517.0117.0116.3016.4016.40-4.04%13,812,740
Dec 2, 202516.9317.4816.8217.0917.090.23%11,771,100
Dec 1, 202517.4017.4817.0217.0517.05-2.12%12,169,500
Nov 28, 202517.0117.6216.7117.4217.422.29%20,632,360
Nov 27, 202517.2617.5416.8017.0317.03-4.54%22,262,040
Nov 26, 202518.6519.2517.7317.8417.841.25%32,958,890
Nov 25, 202517.4317.9417.2017.6217.62-1.56%20,803,440
Nov 24, 202517.5418.5017.1317.9017.904.74%30,861,120
Nov 21, 202516.8517.5516.8517.0917.093.08%25,015,530
Nov 20, 202516.5217.0716.3616.5816.581.28%9,207,990
Nov 19, 202516.6916.7516.1516.3716.37-2.03%8,289,810
Nov 18, 202517.0517.1516.6316.7116.71-2.57%9,491,000
Nov 17, 202516.8717.1716.7317.1517.150.82%8,117,100
Nov 14, 202517.0917.3316.9717.0117.01-1.10%10,450,550
Nov 13, 202517.1017.2016.9317.2017.20-1.09%13,719,150
Nov 12, 202516.7517.5616.5717.3917.393.33%22,719,950
Nov 11, 202516.7116.9616.6016.8316.830.72%9,565,840
Nov 10, 202516.5816.7816.4816.7116.710.66%7,052,240
Nov 7, 202516.7316.8416.5916.6016.60-0.48%7,389,500
Nov 6, 202516.4617.0416.3016.6816.680.79%11,960,500
Nov 5, 202516.3216.7016.2516.5516.550.55%6,926,100
Nov 4, 202516.5316.6516.3616.4616.46-0.72%6,727,500
Nov 3, 202516.4016.5916.3516.5816.580.79%6,104,089
Oct 31, 202516.3216.6716.2416.4516.450.98%8,276,940
Oct 30, 202516.6016.7016.2816.2916.29-2.46%11,935,900
Oct 29, 202516.6716.7616.3716.7016.700.06%12,081,950
Oct 28, 202516.9017.1016.6416.6916.69-2.11%15,957,200
Oct 27, 202516.8017.4116.5617.0517.052.34%25,730,100
Oct 24, 202517.2517.3016.6616.6616.66-3.42%25,646,850
Oct 23, 202518.0318.2017.2317.2517.25-8.92%42,148,430
Oct 22, 202517.6020.3217.6018.9418.9411.87%61,287,350
Oct 21, 202516.2617.1916.2416.9316.934.12%14,114,950
Oct 20, 202516.1616.3816.0316.2616.261.56%3,785,300
Oct 17, 202516.2716.4616.0016.0116.01-1.29%5,212,800
Oct 16, 202516.4216.6016.1716.2216.22-1.70%4,204,202
Oct 15, 202516.2716.7716.2216.5016.501.41%4,983,520
Oct 14, 202516.4916.6216.2216.2716.27-0.61%5,235,578
Oct 13, 202516.1816.5516.0216.3716.37-1.68%5,819,900
Oct 10, 202516.3016.7816.2416.6516.651.71%7,082,850
Oct 9, 202516.1216.4716.1216.3716.370.37%5,769,678