China Railway Prefabricated Construction Co., Ltd. - 300374.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.75	15.86	15.86	16.08	15.71	3.46M
September 25, 2025	16.09	15.86	15.86	16.35	15.86	4.51M
September 24, 2025	16.09	16.1	16.1	16.19	15.88	3.99M
September 23, 2025	16.06	15.93	15.93	16.2	15.68	4.83M
September 22, 2025	16.31	16.16	16.16	16.49	16.04	4.05M
September 19, 2025	16.44	16.43	16.43	16.64	16.36	3.89M
September 18, 2025	16.8	16.53	16.53	17.02	16.43	6.8M
September 17, 2025	17	17.05	17.05	17.48	16.85	6.86M
September 16, 2025	16.78	17.04	17.04	17.04	16.78	5.11M
September 15, 2025	16.73	16.89	16.89	17.01	16.63	4.68M
September 12, 2025	16.87	16.65	16.65	16.89	16.65	4.98M
September 11, 2025	16.75	16.82	16.82	16.84	16.46	4.94M
September 10, 2025	16.96	16.77	16.77	17.01	16.69	4.17M
September 09, 2025	17.13	16.95	16.95	17.17	16.88	3.69M
September 08, 2025	16.93	17.23	17.23	17.31	16.91	4.67M
September 05, 2025	16.85	16.92	16.92	16.99	16.62	4.97M
September 04, 2025	16.99	16.85	16.85	17.44	16.78	7.34M
September 03, 2025	17.74	17.13	17.13	17.75	17.01	7.74M
September 02, 2025	17.66	17.8	17.8	18.18	17.03	11.53M
September 01, 2025	17.64	17.57	17.57	17.8	17.43	6.21M
August 29, 2025	17.68	17.8	17.8	18.2	17.62	11.31M
August 28, 2025	17.47	17.65	17.65	18.36	17.07	11.91M
August 27, 2025	18.25	17.45	17.45	18.25	17.36	12.83M
August 26, 2025	18.04	18.19	18.19	18.27	17.91	11.21M
August 25, 2025	17.8	18.16	18.16	18.21	17.78	14.06M
August 22, 2025	17.78	17.81	17.81	17.81	17.5	9.64M
August 21, 2025	17.59	17.8	17.8	18.5	17.57	13.64M
August 20, 2025	17.48	17.66	17.66	17.72	17.41	6.33M
August 19, 2025	17.8	17.57	17.57	17.8	17.45	7.37M
August 18, 2025	17.55	17.68	17.68	17.77	17.42	10.6M
August 15, 2025	17.31	17.59	17.59	17.71	17.23	7.94M
August 14, 2025	17.72	17.18	17.18	17.8	17.18	8.97M
August 13, 2025	17.91	17.72	17.72	17.98	17.65	9.23M
August 12, 2025	17.89	17.92	17.92	18.06	17.7	9.24M
August 11, 2025	18.58	18.08	18.08	18.67	18.01	17.81M
August 08, 2025	17.28	18.11	18.11	18.33	17.17	20.37M
August 07, 2025	17.12	17.3	17.3	17.47	16.95	10.1M
August 06, 2025	17.13	17.03	17.03	17.14	17.01	5.31M
August 05, 2025	17.33	17.13	17.13	17.35	17.1	5.39M
August 04, 2025	17.2	17.25	17.25	17.25	17.02	4.14M
August 01, 2025	17.24	17.23	17.23	17.46	17.13	4.4M
July 31, 2025	17.72	17.21	17.21	17.74	17.15	10.07M
July 30, 2025	17.66	17.85	17.85	17.92	17.56	9.43M
July 29, 2025	17.75	17.73	17.73	17.79	17.46	8.26M
July 28, 2025	17.8	17.59	17.59	17.86	17.53	7.69M
July 25, 2025	18.11	17.83	17.83	18.19	17.77	13.62M
July 24, 2025	18.01	18.32	18.32	18.66	17.81	18.11M
July 23, 2025	18.97	18.18	18.18	19.28	18.13	29.03M
July 22, 2025	17.88	19.3	19.3	21	17.51	40.99M
July 21, 2025	17.76	17.64	17.64	18.17	17.2	23.66M
July 18, 2025	16.84	16.97	16.97	17.1	16.75	7.96M
July 17, 2025	16.95	16.82	16.82	17	16.71	6.54M
July 16, 2025	17.03	16.86	16.86	17.09	16.73	10.02M
July 15, 2025	17.34	17.05	17.05	17.45	16.49	20.32M
July 14, 2025	17.67	17.5	17.5	18.49	17.5	22.14M
July 11, 2025	18.05	17.95	17.95	18.26	17.37	29.9M
July 10, 2025	17.2	17.7	17.7	17.77	16.96	24.38M
July 09, 2025	16.42	17.41	17.41	18.33	16.36	29.28M
July 08, 2025	16.41	16.42	16.42	16.57	16.2	8.03M
July 07, 2025	16.1	16.39	16.39	16.6	16.04	9.6M

China Railway Prefabricated Construction Co., Ltd. (300374.SZ) SHZ