China High-Speed Railway Technology Co., Ltd. - 000008.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.94	2.96	2.96	2.97	2.93	50.46M
November 06, 2025	2.96	2.94	2.94	2.97	2.93	46.44M
November 05, 2025	2.91	2.96	2.96	2.97	2.9	66.86M
November 04, 2025	2.91	2.92	2.92	2.93	2.9	46.91M
November 03, 2025	2.88	2.91	2.91	2.92	2.87	50.4M
October 31, 2025	2.86	2.88	2.88	2.9	2.85	48.36M
October 30, 2025	2.86	2.86	2.86	2.9	2.85	53.02M
October 29, 2025	2.87	2.86	2.86	2.88	2.84	39.87M
October 28, 2025	2.89	2.87	2.87	2.91	2.87	37.21M
October 27, 2025	2.9	2.91	2.91	2.92	2.87	58.48M
October 24, 2025	2.94	2.9	2.9	3.01	2.89	71.32M
October 23, 2025	2.92	2.92	2.92	2.93	2.87	46.98M
October 22, 2025	2.9	2.92	2.92	2.94	2.89	65.63M
October 21, 2025	2.83	2.89	2.89	2.9	2.82	76.26M
October 20, 2025	2.83	2.82	2.82	2.84	2.8	37.55M
October 17, 2025	2.86	2.8	2.8	2.88	2.8	55.1M
October 16, 2025	2.9	2.86	2.86	2.92	2.86	47.19M
October 15, 2025	2.89	2.9	2.9	2.91	2.87	49.79M
October 14, 2025	2.91	2.9	2.9	2.92	2.87	53.9M
October 13, 2025	2.85	2.9	2.9	2.9	2.82	60.8M
October 10, 2025	2.86	2.9	2.9	2.9	2.84	59.94M
October 09, 2025	2.85	2.86	2.86	2.86	2.82	47.64M
September 30, 2025	2.88	2.85	2.85	2.88	2.84	49.74M
September 29, 2025	2.9	2.88	2.88	2.91	2.84	63.51M
September 26, 2025	2.81	2.9	2.9	3.03	2.8	124.1M
September 25, 2025	2.85	2.82	2.82	2.86	2.81	41.18M
September 24, 2025	2.82	2.85	2.85	2.86	2.79	48.07M
September 23, 2025	2.85	2.82	2.82	2.86	2.77	76.88M
September 22, 2025	2.89	2.86	2.86	2.9	2.84	41.59M
September 19, 2025	2.94	2.89	2.89	2.96	2.88	65.91M
September 18, 2025	2.99	2.96	2.96	3.02	2.92	98.68M
September 17, 2025	3.01	3	3	3.02	2.96	87.92M
September 16, 2025	2.94	3	3	3	2.92	127.47M
September 15, 2025	2.89	2.92	2.92	2.93	2.88	79.38M
September 12, 2025	2.84	2.87	2.87	2.89	2.83	63.19M
September 11, 2025	2.84	2.84	2.84	2.84	2.8	40.08M
September 10, 2025	2.82	2.84	2.84	2.84	2.81	31.36M
September 09, 2025	2.82	2.82	2.82	2.83	2.8	36.73M
September 08, 2025	2.82	2.83	2.83	2.84	2.81	36.85M
September 05, 2025	2.79	2.82	2.82	2.82	2.76	47.95M
September 04, 2025	2.78	2.79	2.79	2.81	2.77	52.58M
September 03, 2025	2.87	2.78	2.78	2.88	2.78	62.81M
September 02, 2025	2.88	2.87	2.87	2.91	2.84	62.3M
September 01, 2025	2.86	2.88	2.88	2.89	2.84	42.89M
August 29, 2025	2.87	2.86	2.86	2.9	2.84	48.3M
August 28, 2025	2.89	2.88	2.88	2.9	2.8	76.28M
August 27, 2025	2.97	2.87	2.87	2.97	2.87	85.33M
August 26, 2025	2.99	2.97	2.97	2.99	2.95	55.29M
August 25, 2025	2.99	2.99	2.99	3.02	2.96	91.25M
August 22, 2025	2.97	2.98	2.98	3	2.94	112.25M
August 21, 2025	2.92	3	3	3.2	2.9	198.94M
August 20, 2025	2.92	2.93	2.93	2.95	2.89	85.15M
August 19, 2025	2.88	2.9	2.9	2.9	2.87	47.61M
August 18, 2025	2.86	2.88	2.88	2.91	2.85	60.71M
August 15, 2025	2.85	2.86	2.86	2.87	2.84	55.76M
August 14, 2025	2.91	2.85	2.85	2.92	2.85	72.99M
August 13, 2025	2.91	2.91	2.91	2.94	2.89	60.78M
August 12, 2025	2.92	2.91	2.91	2.94	2.88	75.68M
August 11, 2025	2.89	2.93	2.93	2.95	2.89	144.47M
August 08, 2025	2.79	2.89	2.89	2.92	2.77	153.02M

China High-Speed Railway Technology Co., Ltd. (000008.SZ) SHZ