China Railway Materials Company Limited - 000927.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.75	2.72	2.72	2.77	2.72	59.62M
August 15, 2025	2.72	2.73	2.73	2.76	2.71	48.42M
August 14, 2025	2.78	2.73	2.73	2.79	2.73	58.16M
August 13, 2025	2.78	2.78	2.78	2.79	2.76	49.58M
August 12, 2025	2.78	2.77	2.77	2.81	2.75	47.1M
August 11, 2025	2.76	2.78	2.78	2.81	2.75	84.39M
August 08, 2025	2.68	2.73	2.73	2.75	2.67	56.59M
August 07, 2025	2.68	2.68	2.68	2.69	2.66	33.1M
August 06, 2025	2.67	2.67	2.67	2.68	2.64	35.14M
August 05, 2025	2.67	2.68	2.68	2.68	2.66	39M
August 04, 2025	2.66	2.66	2.66	2.67	2.63	45.83M
August 01, 2025	2.66	2.67	2.67	2.69	2.66	37.19M
July 31, 2025	2.71	2.67	2.67	2.72	2.66	51.48M
July 30, 2025	2.73	2.73	2.73	2.76	2.71	47.62M
July 29, 2025	2.71	2.73	2.73	2.73	2.69	52.54M
July 28, 2025	2.76	2.72	2.72	2.76	2.7	66.95M
July 25, 2025	2.83	2.75	2.75	2.83	2.75	78.33M
July 24, 2025	2.81	2.83	2.83	2.84	2.76	109.82M
July 23, 2025	2.91	2.81	2.81	2.98	2.81	176.66M
July 22, 2025	2.79	2.84	2.84	2.84	2.75	126.45M
July 21, 2025	2.69	2.77	2.77	2.81	2.68	104.93M
July 18, 2025	2.68	2.67	2.67	2.69	2.65	28.92M
July 17, 2025	2.68	2.67	2.67	2.69	2.65	29.01M
July 16, 2025	2.67	2.66	2.66	2.68	2.64	31.73M
July 15, 2025	2.7	2.67	2.67	2.71	2.65	55.97M
July 14, 2025	2.69	2.7	2.7	2.74	2.68	62.65M
July 11, 2025	2.66	2.69	2.69	2.69	2.65	49.92M
July 10, 2025	2.63	2.66	2.66	2.66	2.63	31.79M
July 09, 2025	2.62	2.64	2.64	2.65	2.62	41.96M
July 08, 2025	2.62	2.62	2.62	2.63	2.6	35.87M
July 07, 2025	2.6	2.62	2.62	2.62	2.59	25.59M
July 04, 2025	2.61	2.6	2.6	2.62	2.59	32.21M
July 03, 2025	2.59	2.61	2.61	2.61	2.59	30.11M
July 02, 2025	2.58	2.59	2.59	2.6	2.57	39.92M
July 01, 2025	2.58	2.57	2.57	2.59	2.56	23.27M
June 30, 2025	2.58	2.57	2.57	2.6	2.56	36.42M
June 27, 2025	2.57	2.57	2.57	2.6	2.56	38.43M
June 26, 2025	2.58	2.58	2.55	2.59	2.56	35.96M
June 25, 2025	2.55	2.58	2.55	2.58	2.54	43.86M
June 24, 2025	2.53	2.55	2.52	2.55	2.51	34.89M
June 23, 2025	2.5	2.54	2.51	2.54	2.49	28.61M
June 20, 2025	2.51	2.51	2.51	2.52	2.49	32.16M
June 19, 2025	2.54	2.5	2.5	2.55	2.49	48.93M
June 18, 2025	2.57	2.54	2.54	2.57	2.53	26.59M
June 17, 2025	2.54	2.57	2.57	2.57	2.53	40.33M
June 16, 2025	2.53	2.54	2.54	2.55	2.53	23.8M
June 13, 2025	2.57	2.54	2.54	2.57	2.53	34.83M
June 12, 2025	2.58	2.57	2.57	2.59	2.55	40.49M
June 11, 2025	2.57	2.58	2.58	2.6	2.57	29.81M
June 10, 2025	2.6	2.58	2.58	2.61	2.56	36.38M
June 09, 2025	2.59	2.6	2.6	2.61	2.58	19.87M
June 06, 2025	2.58	2.58	2.58	2.61	2.57	27.79M
June 05, 2025	2.59	2.58	2.58	2.59	2.57	19.61M
June 04, 2025	2.59	2.59	2.59	2.61	2.57	24.06M
June 03, 2025	2.59	2.59	2.59	2.6	2.57	28.9M
May 30, 2025	2.61	2.6	2.6	2.62	2.57	34.19M
May 29, 2025	2.57	2.61	2.61	2.61	2.57	28.32M
May 28, 2025	2.58	2.57	2.57	2.58	2.56	22.05M
May 27, 2025	2.58	2.57	2.57	2.6	2.56	27.63M
May 26, 2025	2.56	2.57	2.57	2.59	2.56	26.48M

China Railway Materials Company Limited (000927.SZ) SHZ