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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40.36	41.2	41.2	41.64	40.34	2.13M
November 06, 2025	40.34	40.96	40.96	41.48	40.34	3.7M
November 05, 2025	38.44	40.28	40.28	40.42	37.88	3.5M
November 04, 2025	39.52	38.58	38.58	39.96	38.42	3.88M
November 03, 2025	39.8	39.5	39.5	40.16	38.68	5.23M
October 31, 2025	43.7	39.62	39.62	43.7	38.9	17.58M
October 30, 2025	46.4	45.1	45.1	46.5	44.76	3.89M
October 28, 2025	45.62	45.54	45.54	45.84	44.8	3.36M
October 27, 2025	45.5	45.84	45.84	46.4	45.22	4.45M
October 26, 2025	45.5	45.84	45.84	46.4	45.22	4.45M
October 24, 2025	45.16	44.74	44.74	45.16	44.46	1.31M
October 23, 2025	43.98	44.38	44.38	44.58	43.42	1.66M
October 22, 2025	44.8	44.12	44.12	44.8	43.6	2.02M
October 21, 2025	44.78	44.74	44.74	45.7	44.42	1.94M
October 20, 2025	44	44.36	44.36	44.9	43.7	3.17M
October 17, 2025	45.28	43.38	43.38	45.86	43	2.88M
October 16, 2025	45.1	45.32	45.32	45.98	44.74	3.98M
October 15, 2025	43.54	44.74	44.74	44.94	43.36	2.17M
October 14, 2025	45.04	43.38	43.38	45.7	42.86	4.72M
October 13, 2025	41.64	45	45	45.08	41.64	5.76M
October 10, 2025	46.04	44.16	44.16	46.04	43.44	5.11M
October 09, 2025	43.46	45.58	45.58	46.88	43.36	9.12M
October 08, 2025	43.18	43.54	43.54	44.06	42.7	2.17M
October 06, 2025	43	43.12	43.12	43.44	42.58	820,700
October 03, 2025	42.84	43	43	43.06	42.18	1.16M
October 02, 2025	42.8	42.6	42.6	43.2	41.94	2.11M
September 30, 2025	40.8	42.8	42.8	42.94	40.66	6.46M
September 29, 2025	39.78	40.74	40.74	41.02	39.3	3.29M
September 26, 2025	40.4	39.62	39.62	40.88	39.38	2.98M
September 25, 2025	40	39.82	39.82	40.5	39.26	3.05M
September 24, 2025	39.16	40.14	40.14	40.28	38.54	2.91M
September 23, 2025	38.22	39.16	39.16	39.5	38.22	2.58M
September 22, 2025	39.14	38.44	38.44	39.14	38.2	3.01M
September 19, 2025	39	39.14	39.14	39.8	38.8	3.54M
September 18, 2025	39.1	38.96	38.96	40.16	38.3	3.53M
September 17, 2025	39	39.1	39.1	39.28	38.48	1.82M
September 16, 2025	39	38.68	38.68	39.06	38	1.43M
September 15, 2025	39.5	38.9	38.9	40	38.72	1.54M
September 12, 2025	39.08	39	39	39.68	38.78	1.19M
September 11, 2025	38.4	39.06	39.06	39.14	37.56	1.9M
September 10, 2025	38.38	38.12	38.12	38.38	37.66	2.22M
September 09, 2025	39.48	38	38	39.48	37.66	4.72M
September 08, 2025	37.46	39	39	39.64	37.46	5.05M
September 05, 2025	36.9	37.32	37.32	37.4	36.34	4.2M
September 04, 2025	37.52	36.9	36.9	38.18	36.82	1.69M
September 03, 2025	38.16	38	37.52	38.54	37.54	2M
September 02, 2025	40	38.24	37.75	40	37.94	5.19M
September 01, 2025	40.14	40.04	39.53	40.74	39.62	2.71M
August 29, 2025	39.52	39.74	39.74	40.04	39.16	2.57M
August 28, 2025	39.9	39.56	39.56	39.92	38.74	4.69M
August 27, 2025	40.34	39.9	39.9	40.66	39.6	4.44M
August 26, 2025	40.76	40.34	40.34	41.08	39.92	4.29M
August 25, 2025	38.58	40.76	40.76	41.88	38.58	7.21M
August 22, 2025	38.3	39.08	39.08	39.12	38.3	3.57M
August 21, 2025	37.1	38.8	38.8	38.86	36.94	7.99M
August 20, 2025	36	36.8	36.8	37.18	35.94	2.92M
August 19, 2025	36.78	36.26	36.26	36.78	36	2.34M
August 18, 2025	36.6	36.74	36.74	37.4	36.42	3.75M
August 15, 2025	36.3	36.46	36.46	36.94	36	3.15M
August 14, 2025	35.1	36.52	36.52	36.88	34.98	5.67M

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