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

2.58

-0.03(-1.15%)

Updated at June 02 03:04PM

Currency In CNY

000008.SZ Historical Return

If you invested ¥1000 in China High-Speed Railway Technology Co., Ltd. (000008.SZ) 10 years ago, it would be worth ¥227.31 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,131.58, while ¥1000 invested 1 year ago would be worth ¥921.43. This corresponds to total returns of -77.27%, 13.16%, -7.86%, respectively, with annualized returns of -13.76%, 2.5%, -7.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000008.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2.56	2.61	2.61	2.61	2.54	33.44M
May 29, 2026	2.55	2.57	2.57	2.59	2.55	27.18M
May 28, 2026	2.57	2.56	2.56	2.59	2.54	26.8M
May 27, 2026	2.58	2.58	2.58	2.6	2.57	25.94M
May 26, 2026	2.6	2.57	2.57	2.61	2.56	29.86M
May 25, 2026	2.61	2.61	2.61	2.62	2.59	29.1M
May 22, 2026	2.61	2.62	2.62	2.62	2.59	28.9M
May 21, 2026	2.7	2.61	2.61	2.7	2.58	48.5M
May 20, 2026	2.69	2.67	2.67	2.71	2.64	47.21M
May 19, 2026	2.68	2.7	2.7	2.71	2.67	28.47M
May 18, 2026	2.7	2.68	2.68	2.7	2.65	40.88M
May 15, 2026	2.73	2.69	2.69	2.74	2.68	52.01M
May 14, 2026	2.79	2.74	2.74	2.87	2.73	76.15M
May 13, 2026	2.75	2.79	2.79	2.82	2.72	58.52M
May 12, 2026	2.79	2.76	2.76	2.82	2.75	50.15M
May 11, 2026	2.82	2.8	2.8	2.84	2.77	65.87M
May 08, 2026	2.72	2.81	2.81	2.83	2.71	110.86M
May 07, 2026	2.7	2.73	2.73	2.73	2.7	52.76M
May 06, 2026	2.7	2.7	2.7	2.71	2.68	48.25M
April 30, 2026	2.7	2.69	2.69	2.73	2.68	41.76M
April 29, 2026	2.64	2.7	2.7	2.7	2.63	51.26M
April 28, 2026	2.66	2.65	2.65	2.66	2.63	30.39M
April 27, 2026	2.66	2.66	2.66	2.66	2.62	35.22M
April 24, 2026	2.66	2.66	2.66	2.67	2.63	46.73M
April 23, 2026	2.69	2.67	2.67	2.71	2.66	49.94M
April 22, 2026	2.7	2.7	2.7	2.71	2.68	38.41M
April 21, 2026	2.71	2.7	2.7	2.72	2.69	44.28M
April 20, 2026	2.69	2.72	2.72	2.74	2.68	58.35M
April 17, 2026	2.69	2.71	2.71	2.72	2.68	57.17M
April 16, 2026	2.69	2.7	2.7	2.71	2.67	58.37M
April 15, 2026	2.73	2.69	2.69	2.73	2.68	75.82M
April 14, 2026	2.75	2.73	2.73	2.76	2.71	76.53M
April 13, 2026	2.71	2.74	2.74	2.75	2.69	76.91M
April 10, 2026	2.77	2.74	2.74	2.81	2.74	101.53M
April 09, 2026	2.81	2.74	2.74	2.83	2.74	143.85M
April 08, 2026	2.78	2.86	2.86	2.89	2.75	212.43M
April 07, 2026	2.78	2.74	2.74	2.8	2.67	186.52M
April 03, 2026	3.04	2.81	2.81	3.07	2.81	340.27M
April 02, 2026	3.24	3.12	3.12	3.28	3.01	451.53M
April 01, 2026	3.6	3.27	3.27	3.6	3.24	666.31M
March 31, 2026	3.25	3.27	3.27	3.27	3.13	162.15M
March 30, 2026	2.67	2.97	2.97	2.97	2.66	134.36M
March 27, 2026	2.64	2.7	2.7	2.7	2.63	23.41M
March 26, 2026	2.73	2.67	2.67	2.75	2.66	37.85M
March 25, 2026	2.68	2.74	2.74	2.74	2.66	42.15M
March 24, 2026	2.64	2.68	2.68	2.68	2.59	42.57M
March 23, 2026	2.73	2.57	2.57	2.73	2.54	63.58M
March 20, 2026	2.83	2.76	2.76	2.83	2.75	49.79M
March 19, 2026	2.85	2.82	2.82	2.86	2.81	47.61M
March 18, 2026	2.89	2.86	2.86	2.89	2.83	51.23M
March 17, 2026	2.94	2.89	2.89	2.97	2.88	51.63M
March 16, 2026	2.99	2.93	2.93	3.01	2.92	56.89M
March 13, 2026	2.91	2.99	2.99	3.06	2.91	115.09M
March 12, 2026	2.9	2.91	2.91	2.94	2.89	41.7M
March 11, 2026	2.91	2.91	2.91	2.93	2.88	38.86M
March 10, 2026	2.88	2.9	2.91	2.92	2.88	22.11M
March 09, 2026	2.91	2.91	2.91	2.93	2.86	39.78M
March 06, 2026	2.88	2.93	2.93	2.93	2.86	34.11M
March 05, 2026	2.87	2.89	2.89	2.91	2.85	44.33M
March 04, 2026	3.02	2.83	2.83	3.02	2.81	36.23M