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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	34	34.94	34.94	35.48	34	3.77M
August 12, 2025	34.22	34.14	34.14	34.28	33.8	2.91M
August 11, 2025	33.48	34.18	34.18	34.6	33.22	4.24M
August 08, 2025	33.2	33.2	33.2	33.28	32.56	1.63M
August 07, 2025	32.66	33	33	33.08	32.16	2.38M
August 06, 2025	32.42	32.74	32.74	33.28	32.42	1.95M
August 05, 2025	31.9	32.42	32.42	32.44	31.64	1.79M
August 04, 2025	31.9	31.8	31.8	31.9	31.44	1.78M
August 01, 2025	31.95	31.85	31.85	32.1	31.55	1.47M
July 31, 2025	32.45	31.9	31.9	32.8	31.9	3.58M
July 30, 2025	33	32.7	32.7	33.4	32.4	1.94M
July 29, 2025	33	33	33	33.05	32.45	1.65M
July 28, 2025	33.05	33.2	33.2	33.25	32.75	1.72M
July 25, 2025	33.45	33.05	33.05	33.5	32.85	3.17M
July 24, 2025	32.95	33.55	33.55	33.75	32.95	3.22M
July 23, 2025	34.1	32.95	32.95	34.1	32.7	4.13M
July 22, 2025	33.1	33.75	33.75	34	32.8	5.93M
July 21, 2025	33	33	33	33.35	32.65	3.69M
July 18, 2025	32	32.2	32.2	32.3	31.85	1.48M
July 17, 2025	32	32	32	32	31.55	1.73M
July 16, 2025	31.6	31.9	31.9	32	31.45	2.02M
July 15, 2025	31.6	31.55	31.55	32	31	1.68M
July 14, 2025	31.15	31.35	31.35	32.75	30.9	7.68M
July 11, 2025	31	30.7	30.7	31.15	30.65	2.32M
July 10, 2025	30.6	30.95	30.95	31	30.5	1.05M
July 09, 2025	30.2	30.8	30.8	31.15	30.05	2.19M
July 08, 2025	29.85	30.25	30.25	30.5	29.6	3.36M
July 07, 2025	30.25	30.05	30.05	30.55	29.7	1.2M
July 04, 2025	30.65	30.2	30.2	30.65	29.8	4.68M
July 03, 2025	31	30.7	30.7	31.25	30.5	1.81M
July 02, 2025	30.8	31	31	31.8	30.8	2.36M
June 30, 2025	31.65	31.6	30.5	31.9	31.35	1.52M
June 27, 2025	31.6	31.85	31.85	32.4	31.55	1.21M
June 26, 2025	31.8	31.7	31.7	32.2	31.5	2.23M
June 25, 2025	31.75	31.8	31.8	32.1	31.7	1.22M
June 24, 2025	31.25	31.7	31.7	32.05	31.25	1.44M
June 23, 2025	30.75	31.2	31.2	31.25	30.4	1.87M
June 20, 2025	31.05	30.75	30.75	31.15	30.25	6.09M
June 19, 2025	32.2	30.75	30.75	32.4	30.45	4.12M
June 18, 2025	33.1	32.25	32.25	33.1	32.1	2.94M
June 17, 2025	33	32.9	32.9	33.35	32.75	1.75M
June 16, 2025	33.65	32.95	32.95	33.8	32.8	1.79M
June 13, 2025	33.55	33.85	33.85	34.15	33.5	2.16M

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