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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.85	2.8	2.8	2.88	2.8	64.05M
February 12, 2026	2.88	2.86	2.86	2.9	2.83	64.9M
February 11, 2026	2.87	2.87	2.87	2.89	2.85	49.29M
February 10, 2026	2.87	2.87	2.87	2.89	2.83	56.83M
February 09, 2026	2.87	2.87	2.87	2.91	2.85	64.45M
February 06, 2026	2.83	2.83	2.83	2.87	2.81	61.13M
February 05, 2026	2.88	2.84	2.84	2.89	2.83	67.78M
February 04, 2026	2.83	2.88	2.88	2.89	2.81	80.9M
February 03, 2026	2.82	2.83	2.83	2.84	2.79	87.42M
February 02, 2026	2.89	2.79	2.79	2.91	2.79	103.32M
January 30, 2026	2.97	2.91	2.91	2.99	2.88	112.47M
January 29, 2026	2.95	2.97	2.97	2.99	2.91	128.44M
January 28, 2026	2.85	2.97	2.97	3.07	2.83	270.06M
January 27, 2026	2.87	2.85	2.85	2.94	2.84	152.15M
January 26, 2026	2.88	2.86	2.86	2.9	2.83	158.13M
January 23, 2026	2.91	2.87	2.87	2.93	2.84	272.26M
January 22, 2026	2.72	2.95	2.95	2.95	2.72	209.74M
January 21, 2026	2.68	2.68	2.68	2.69	2.66	55.18M
January 20, 2026	2.66	2.68	2.68	2.69	2.65	52.87M
January 19, 2026	2.63	2.66	2.66	2.66	2.63	43.29M
January 16, 2026	2.64	2.64	2.64	2.66	2.62	62.16M
January 15, 2026	2.63	2.63	2.63	2.65	2.62	46.69M
January 14, 2026	2.66	2.64	2.64	2.69	2.61	92.74M
January 13, 2026	2.69	2.66	2.66	2.71	2.65	71.44M
January 12, 2026	2.65	2.68	2.68	2.69	2.63	77.91M
January 09, 2026	2.65	2.65	2.65	2.66	2.63	43.26M
January 08, 2026	2.63	2.64	2.64	2.65	2.62	41.78M
January 07, 2026	2.66	2.63	2.63	2.67	2.63	44.81M
January 06, 2026	2.64	2.66	2.66	2.67	2.63	52.01M
January 05, 2026	2.62	2.64	2.64	2.65	2.61	40.05M
December 31, 2025	2.59	2.61	2.61	2.63	2.58	40.76M
December 30, 2025	2.61	2.59	2.59	2.62	2.57	43.43M
December 29, 2025	2.63	2.61	2.61	2.65	2.61	36.03M
December 26, 2025	2.64	2.63	2.63	2.65	2.61	42.73M
December 25, 2025	2.64	2.64	2.64	2.66	2.63	42.99M
December 24, 2025	2.61	2.62	2.62	2.64	2.6	32.4M
December 23, 2025	2.64	2.61	2.61	2.65	2.61	37.81M
December 22, 2025	2.61	2.64	2.64	2.66	2.6	43.16M
December 19, 2025	2.57	2.6	2.6	2.62	2.56	49.12M
December 18, 2025	2.56	2.56	2.56	2.58	2.55	36.21M
December 17, 2025	2.57	2.57	2.57	2.58	2.53	46.96M
December 16, 2025	2.61	2.57	2.57	2.61	2.55	55.33M
December 15, 2025	2.59	2.61	2.61	2.62	2.58	37.33M
December 12, 2025	2.63	2.6	2.6	2.64	2.6	54.99M
December 11, 2025	2.69	2.63	2.63	2.69	2.62	49M
December 10, 2025	2.65	2.68	2.68	2.7	2.63	52.29M
December 09, 2025	2.67	2.65	2.65	2.68	2.63	47.76M
December 08, 2025	2.69	2.67	2.67	2.7	2.67	32.93M
December 05, 2025	2.64	2.68	2.68	2.69	2.63	53.47M
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

China Railway Materials Company Limited (000927.SZ) SHZ