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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.7	2.66	2.66	2.71	2.65	53.01M
September 02, 2025	2.71	2.7	2.7	2.73	2.67	63.92M
September 01, 2025	2.72	2.71	2.71	2.73	2.69	50.92M
August 29, 2025	2.74	2.72	2.72	2.78	2.7	77.84M
August 28, 2025	2.75	2.75	2.75	2.78	2.68	75.24M
August 27, 2025	2.83	2.75	2.75	2.83	2.75	76.29M
August 26, 2025	2.82	2.83	2.83	2.84	2.8	64.34M
August 25, 2025	2.82	2.83	2.83	2.86	2.8	86.64M
August 22, 2025	2.75	2.8	2.8	2.83	2.72	91.23M
August 21, 2025	2.76	2.76	2.76	2.79	2.74	58.27M
August 20, 2025	2.72	2.75	2.75	2.75	2.69	52.71M
August 19, 2025	2.73	2.72	2.72	2.74	2.71	49.21M
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

China Railway Materials Company Limited (000927.SZ) SHZ