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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

China Railway Materials Company Limited (000927.SZ) SHZ