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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2.8	2.79	2.79	2.81	2.78	24.96M
August 06, 2025	2.79	2.81	2.81	2.81	2.78	34.48M
August 05, 2025	2.78	2.8	2.8	2.8	2.77	32.82M
August 04, 2025	2.75	2.78	2.78	2.78	2.73	33.65M
August 01, 2025	2.77	2.76	2.76	2.79	2.75	39.29M
July 31, 2025	2.83	2.77	2.77	2.84	2.76	62.79M
July 30, 2025	2.83	2.84	2.84	2.84	2.81	46.44M
July 29, 2025	2.83	2.83	2.83	2.84	2.8	37.83M
July 28, 2025	2.85	2.83	2.83	2.86	2.81	46.83M
July 25, 2025	2.9	2.85	2.85	2.91	2.85	52.43M
July 24, 2025	2.88	2.9	2.9	2.9	2.86	52.89M
July 23, 2025	2.89	2.88	2.88	2.91	2.86	64.8M
July 22, 2025	2.87	2.89	2.89	2.91	2.85	101.9M
July 21, 2025	2.79	2.86	2.86	2.91	2.79	110.05M
July 18, 2025	2.79	2.79	2.79	2.8	2.77	30.96M
July 17, 2025	2.79	2.79	2.79	2.8	2.77	33.69M
July 16, 2025	2.79	2.78	2.78	2.81	2.77	44.93M
July 15, 2025	2.86	2.79	2.79	2.87	2.78	74.08M
July 14, 2025	2.86	2.87	2.87	2.91	2.85	76.71M
July 11, 2025	2.86	2.86	2.86	2.87	2.83	44.41M
July 10, 2025	2.84	2.86	2.86	2.87	2.83	66.34M
July 09, 2025	2.85	2.85	2.85	2.87	2.83	69.66M
July 08, 2025	2.84	2.85	2.85	2.89	2.81	67.65M
July 07, 2025	2.78	2.84	2.84	2.84	2.77	62.37M
July 04, 2025	2.8	2.78	2.78	2.82	2.78	42.41M
July 03, 2025	2.79	2.8	2.8	2.82	2.78	57.5M
July 02, 2025	2.78	2.78	2.78	2.81	2.76	41.69M
July 01, 2025	2.79	2.78	2.78	2.79	2.76	35.08M
June 30, 2025	2.78	2.79	2.79	2.8	2.77	33.88M
June 27, 2025	2.77	2.78	2.78	2.81	2.77	33.05M
June 26, 2025	2.79	2.78	2.78	2.82	2.77	48.17M
June 25, 2025	2.75	2.8	2.8	2.8	2.75	51.55M
June 24, 2025	2.72	2.76	2.76	2.78	2.72	39.73M
June 23, 2025	2.69	2.73	2.73	2.73	2.67	28.71M
June 20, 2025	2.72	2.71	2.71	2.76	2.7	28.78M
June 19, 2025	2.76	2.71	2.71	2.77	2.7	45.74M
June 18, 2025	2.79	2.77	2.77	2.79	2.76	35.11M
June 17, 2025	2.76	2.82	2.82	2.83	2.75	50.42M
June 16, 2025	2.75	2.77	2.77	2.77	2.75	26.63M
June 13, 2025	2.8	2.76	2.76	2.81	2.76	42.24M
June 12, 2025	2.82	2.8	2.8	2.83	2.79	39.06M
June 11, 2025	2.82	2.83	2.83	2.85	2.81	42.73M
June 10, 2025	2.85	2.83	2.83	2.86	2.79	67.99M
June 09, 2025	2.86	2.85	2.85	2.87	2.82	43.35M
June 06, 2025	2.82	2.85	2.85	2.87	2.82	68.61M
June 05, 2025	2.81	2.83	2.83	2.85	2.78	57.4M
June 04, 2025	2.79	2.81	2.81	2.81	2.79	31.92M
June 03, 2025	2.79	2.8	2.8	2.81	2.77	31.46M
May 30, 2025	2.84	2.8	2.8	2.84	2.78	51.1M
May 29, 2025	2.8	2.84	2.84	2.86	2.79	66.86M
May 28, 2025	2.77	2.82	2.82	2.86	2.76	90.02M
May 27, 2025	2.78	2.77	2.77	2.78	2.75	34.68M
May 26, 2025	2.75	2.78	2.78	2.78	2.74	39.15M

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