Skip to main content
China Railway Prefabricated Construction Co., Ltd (SHE:300374)
China flag China · Delayed Price · Currency is CNY
13.92
+0.19 (1.38%)
Apr 29, 2026, 3:04 PM CST

SHE:300374 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.6113.9913.6113.9213.921.38%2,678,000
Apr 28, 202613.9614.0413.5813.7313.73-2.14%2,890,300
Apr 27, 202613.7614.0613.4814.0314.032.33%4,109,000
Apr 24, 202613.8413.8613.6313.7113.71-0.51%2,523,130
Apr 23, 202613.9113.9813.7013.7813.78-1.15%2,804,880
Apr 22, 202613.9814.0113.8713.9413.94-0.85%2,633,280
Apr 21, 202614.1314.1813.9514.0614.06-0.50%2,160,450
Apr 20, 202614.0514.1613.9414.1314.130.57%2,372,830
Apr 17, 202614.2014.2213.9514.0514.05-1.06%3,262,860
Apr 16, 202614.1614.2314.0114.2014.200.21%2,893,880
Apr 15, 202614.2714.5814.1314.1714.17-0.35%3,465,360
Apr 14, 202614.2214.3214.0414.2214.220.57%2,416,160
Apr 13, 202614.0814.1513.9414.1414.14-0.28%2,890,600
Apr 10, 202614.2914.4114.1714.1814.180.07%3,388,400
Apr 9, 202614.8014.9814.1514.1714.17-4.00%4,336,800
Apr 8, 202614.5014.7914.4014.7614.765.50%6,401,230
Apr 7, 202613.6614.0713.6313.9913.991.82%2,703,000
Apr 3, 202614.4414.5513.7213.7413.74-4.65%4,275,000
Apr 2, 202614.5314.8414.3314.4114.41-1.23%5,274,300
Apr 1, 202615.4015.6014.4614.5914.59-0.14%8,542,160
Mar 31, 202614.2314.9314.1614.6114.612.67%8,341,130
Mar 30, 202613.9614.4113.8714.2314.230.35%3,535,800
Mar 27, 202614.2514.3214.0314.1814.18-1.05%4,020,200
Mar 26, 202614.5114.6014.2114.3314.33-1.31%3,202,030
Mar 25, 202614.2914.6414.1814.5214.522.04%3,623,800
Mar 24, 202613.9814.3313.7714.2314.234.56%4,957,650
Mar 23, 202614.1014.1613.5013.6113.61-4.42%4,522,900
Mar 20, 202614.7314.7314.2014.2414.24-2.26%3,327,900
Mar 19, 202614.8814.9214.5214.5714.57-2.93%3,406,800
Mar 18, 202615.1015.1014.8115.0115.010.40%3,212,740
Mar 17, 202615.2515.3814.9514.9514.95-1.52%3,349,101
Mar 16, 202615.3715.4215.0715.1815.18-1.04%4,092,441
Mar 13, 202615.2515.7515.1115.3415.340.66%6,256,930
Mar 12, 202615.4315.5115.2115.2415.24-1.74%4,844,100
Mar 11, 202615.5316.0015.3715.5115.510.06%6,938,240
Mar 10, 202615.5115.7615.4215.5015.500.65%3,745,750
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