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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.62	2.65	2.65	2.67	2.62	48.24M
December 03, 2025	2.66	2.64	2.64	2.67	2.63	46.52M
December 02, 2025	2.65	2.66	2.66	2.67	2.63	46.29M
December 01, 2025	2.65	2.66	2.66	2.66	2.64	37.77M
November 28, 2025	2.62	2.65	2.65	2.66	2.61	67.78M
November 27, 2025	2.64	2.62	2.62	2.67	2.62	73.41M
November 26, 2025	2.61	2.61	2.61	2.63	2.6	67.42M
November 25, 2025	2.62	2.6	2.6	2.63	2.6	60.83M
November 24, 2025	2.61	2.61	2.61	2.63	2.59	60.2M
November 21, 2025	2.71	2.6	2.6	2.71	2.6	90.71M
November 20, 2025	2.71	2.71	2.71	2.73	2.69	48.18M
November 19, 2025	2.74	2.7	2.7	2.76	2.7	52.75M
November 18, 2025	2.81	2.75	2.75	2.82	2.73	59.42M
November 17, 2025	2.81	2.81	2.81	2.82	2.78	48.25M
November 14, 2025	2.82	2.82	2.82	2.85	2.81	65.43M
November 13, 2025	2.82	2.82	2.82	2.83	2.8	44.24M
November 12, 2025	2.82	2.82	2.82	2.84	2.8	54.56M
November 11, 2025	2.78	2.82	2.82	2.83	2.78	58.21M
November 10, 2025	2.79	2.79	2.79	2.79	2.76	37.69M
November 07, 2025	2.77	2.78	2.78	2.79	2.76	48.34M
November 06, 2025	2.77	2.77	2.77	2.79	2.75	51.96M
November 05, 2025	2.71	2.77	2.77	2.78	2.7	58.88M
November 04, 2025	2.71	2.72	2.72	2.73	2.7	40.83M
November 03, 2025	2.68	2.71	2.71	2.72	2.67	43.19M
October 31, 2025	2.73	2.68	2.68	2.75	2.67	79.02M
October 30, 2025	2.76	2.73	2.73	2.76	2.72	50.39M
October 29, 2025	2.76	2.77	2.77	2.77	2.71	53.96M
October 28, 2025	2.76	2.76	2.76	2.78	2.75	40.51M
October 27, 2025	2.77	2.76	2.76	2.79	2.75	52.04M
October 24, 2025	2.83	2.76	2.76	2.84	2.75	65.39M
October 23, 2025	2.78	2.82	2.82	2.83	2.76	60.82M
October 22, 2025	2.79	2.79	2.79	2.82	2.76	68.79M
October 21, 2025	2.7	2.8	2.8	2.83	2.7	131.19M
October 20, 2025	2.68	2.69	2.69	2.7	2.67	55.65M
October 17, 2025	2.69	2.66	2.66	2.71	2.65	45.81M
October 16, 2025	2.7	2.69	2.69	2.7	2.67	38.97M
October 15, 2025	2.68	2.69	2.69	2.71	2.68	47.42M
October 14, 2025	2.67	2.68	2.68	2.71	2.66	81.69M
October 13, 2025	2.63	2.66	2.66	2.67	2.59	67.03M
October 10, 2025	2.64	2.68	2.68	2.68	2.64	55.67M
October 09, 2025	2.61	2.65	2.65	2.65	2.61	50.63M
September 30, 2025	2.63	2.61	2.61	2.65	2.61	40.97M
September 29, 2025	2.63	2.64	2.64	2.64	2.58	67.89M
September 26, 2025	2.65	2.64	2.64	2.67	2.63	47.03M
September 25, 2025	2.68	2.65	2.65	2.69	2.64	43.04M
September 24, 2025	2.66	2.68	2.68	2.69	2.64	43.59M
September 23, 2025	2.72	2.67	2.67	2.72	2.63	71.27M
September 22, 2025	2.75	2.73	2.73	2.76	2.69	58.19M
September 19, 2025	2.79	2.76	2.76	2.81	2.72	73.84M
September 18, 2025	2.82	2.79	2.79	2.86	2.77	93.42M
September 17, 2025	2.82	2.81	2.81	2.85	2.79	69.5M
September 16, 2025	2.77	2.83	2.83	2.83	2.76	86.46M
September 15, 2025	2.78	2.77	2.77	2.82	2.74	68.76M
September 12, 2025	2.74	2.77	2.77	2.79	2.74	61.21M
September 11, 2025	2.69	2.74	2.74	2.74	2.67	57.13M
September 10, 2025	2.69	2.69	2.69	2.7	2.67	39.53M
September 09, 2025	2.69	2.69	2.69	2.7	2.67	43.71M
September 08, 2025	2.66	2.68	2.68	2.7	2.66	53.06M
September 05, 2025	2.65	2.67	2.67	2.67	2.63	60.7M
September 04, 2025	2.65	2.65	2.65	2.66	2.63	58.18M

China Railway Materials Company Limited (000927.SZ) SHZ