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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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