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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	38.88	38.68	38.68	39.5	38.48	1.41M
November 19, 2025	38.76	38.84	38.84	39.16	38.44	1.11M
November 18, 2025	39.88	39	39	39.88	38.7	1.85M
November 17, 2025	40.5	39.68	39.68	40.5	39.3	2.27M
November 14, 2025	40.54	40.5	40.5	40.96	40	2.35M
November 13, 2025	40.2	40.7	40.7	40.84	40.04	1.51M
November 12, 2025	40.56	40.26	40.26	40.56	39.84	1.2M
November 11, 2025	40.52	40.28	40.28	40.74	39.94	2.64M
November 10, 2025	41.4	40.5	40.5	41.4	40.38	1.77M
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

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