Zhuzhou CRRC Times Electric Co., Ltd. - 3898.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.28	42.5	42.5	43.28	42.5	200,197
February 16, 2026	42.5	43.32	43.32	43.32	41.86	167,200
February 13, 2026	43.62	42.76	42.76	43.62	42.6	1.83M
February 12, 2026	43.72	43.9	43.9	44.7	43.42	3.35M
February 11, 2026	42.56	43.72	43.72	43.9	42.56	2.48M
February 10, 2026	42.98	42.56	42.56	43.08	42.22	2.25M
February 09, 2026	42.22	42.56	42.56	43.66	42.22	2.58M
February 06, 2026	41.8	42	42	42.68	40.8	2.49M
February 05, 2026	42.24	42	42	42.52	41	2.37M
February 04, 2026	42.42	42.68	42.68	43.32	42.2	1.46M
February 03, 2026	42	42.66	42.66	43.08	42	3M
February 02, 2026	42.86	41.76	41.76	43.1	41.06	2.47M
January 30, 2026	42.84	42.68	42.68	43.28	41.7	3.86M
January 29, 2026	45	42.98	42.98	45.38	42.8	5.25M
January 28, 2026	42.68	44.8	44.8	45	42.68	9.14M
January 27, 2026	42.5	42.8	42.8	43.16	42.16	3.04M
January 26, 2026	41.5	42.6	42.6	43.98	41.34	7.55M
January 23, 2026	40.82	41.42	41.42	41.72	40.72	3.48M
January 22, 2026	41.3	41.28	41.28	41.96	40.7	3.84M
January 21, 2026	41.2	41.34	41.34	41.5	40.32	2.54M
January 20, 2026	41.4	41.1	41.1	41.7	40.22	3.15M
January 19, 2026	39.5	41.36	41.36	41.88	39.5	4.94M
January 16, 2026	39.4	39.72	39.72	41.26	39.4	4.22M
January 15, 2026	38.92	38.72	38.72	38.92	38.1	1.9M
January 14, 2026	38	38.52	38.52	38.86	38	1.87M
January 13, 2026	37.78	38.24	38.24	38.42	37.68	2.18M
January 12, 2026	37.56	37.7	37.7	38	37.3	1.98M
January 09, 2026	36.76	37.4	37.4	37.4	36.68	4.96M
January 08, 2026	37.48	36.68	36.68	37.48	36.08	5.07M
January 07, 2026	38.1	37.36	37.36	38.6	37.04	4.35M
January 06, 2026	37.86	38.16	38.16	38.4	37.42	5.2M
January 05, 2026	38.02	37.48	37.48	38.42	37.34	2.79M
January 02, 2026	37.32	38.2	38.2	38.32	37.32	597,793
December 31, 2025	37.78	37.52	37.52	37.98	37.52	264,700
December 30, 2025	37.46	37.62	37.62	37.8	37.22	954,500
December 29, 2025	38.7	37.5	37.5	39.08	37.32	2.57M
December 24, 2025	38.5	38.3	38.3	38.92	38.2	690,481
December 23, 2025	38.7	38.74	38.74	39.06	38.22	1.55M
December 22, 2025	38.56	38.74	38.74	39.06	38.54	1.28M
December 19, 2025	37.72	38.58	38.58	38.68	37.72	2.73M
December 18, 2025	37.74	37.82	37.82	38.04	37.56	700,717
December 17, 2025	37.62	38.06	38.06	38.22	37.5	923,600
December 16, 2025	38.36	37.78	37.78	38.36	37.28	1.95M
December 15, 2025	39.16	38.48	38.48	39.16	38.04	1.7M
December 12, 2025	37.2	38.58	38.58	38.86	37.2	2.71M
December 11, 2025	37.96	37.44	37.44	38.36	37.4	1.05M
December 10, 2025	37.8	37.68	37.68	37.8	37.3	1.79M
December 09, 2025	38.86	37.7	37.7	38.9	37.54	1.83M
December 08, 2025	38.7	38.7	38.7	39.06	38.44	1.51M
December 05, 2025	38.96	38.8	38.8	39.22	38.48	1.58M
December 04, 2025	37.98	38.72	38.72	39.14	37.98	1.76M
December 03, 2025	38.64	38.1	38.1	38.64	37.82	1.48M
December 02, 2025	37.8	38.1	38.1	38.44	37.5	1.23M
December 01, 2025	38.4	37.86	37.86	38.72	37.4	1.57M
November 28, 2025	38.54	38.6	38.6	38.88	38.16	1.13M
November 27, 2025	38.18	38.2	38.2	38.74	38.1	1.31M
November 26, 2025	38.1	38.48	38.48	38.8	37.88	1.33M
November 25, 2025	37.8	37.94	37.94	38.38	37.5	2.04M
November 24, 2025	37.5	37.48	37.48	37.6	36.76	3.12M
November 21, 2025	38.4	37.02	37.02	38.4	36.82	3.37M

Zhuzhou CRRC Times Electric Co., Ltd. (3898.HK) HKSE