China Railway Hi-tech Industry Corporation Limited (600528.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600528.SS Historical Return
If you invested ¥1000 in China Railway Hi-tech Industry Corporation Limited (600528.SS) 10 years ago, it would be worth ¥724.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥995.91, while ¥1000 invested 1 year ago would be worth ¥821.15. This corresponds to total returns of -27.51%, -0.41%, -17.89%, respectively, with annualized returns of -3.16%, -0.08%, -17.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600528.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.27 | 7.3 | 7.3 | 7.37 | 7.23 | 13.89M |
| July 30, 2026 | 7.22 | 7.31 | 7.31 | 7.34 | 7.21 | 14.43M |
| July 29, 2026 | 7.12 | 7.24 | 7.24 | 7.25 | 7.08 | 15.03M |
| July 28, 2026 | 7.02 | 7.1 | 7.1 | 7.12 | 6.94 | 10.67M |
| July 27, 2026 | 6.99 | 7.05 | 7.05 | 7.12 | 6.99 | 9.16M |
| July 23, 2026 | 7.03 | 7.13 | 7.13 | 7.13 | 7.03 | 9.33M |
| July 22, 2026 | 7.05 | 7.08 | 7.08 | 7.1 | 6.94 | 15.86M |
| July 21, 2026 | 7.11 | 7.08 | 7.08 | 7.24 | 7.07 | 17.93M |
| July 20, 2026 | 7.04 | 7.15 | 7.15 | 7.17 | 7.03 | 17.8M |
| July 17, 2026 | 7.05 | 7.03 | 7.03 | 7.19 | 7.02 | 17.44M |
| July 16, 2026 | 7.05 | 7.05 | 7.05 | 7.1 | 6.96 | 10.81M |
| July 15, 2026 | 6.87 | 7.05 | 7.05 | 7.07 | 6.85 | 12.85M |
| July 14, 2026 | 6.86 | 6.9 | 6.9 | 6.93 | 6.79 | 13.96M |
| July 13, 2026 | 6.78 | 6.79 | 6.79 | 6.85 | 6.76 | 12.16M |
| July 10, 2026 | 6.73 | 6.8 | 6.8 | 6.84 | 6.64 | 10.82M |
| July 09, 2026 | 6.83 | 6.71 | 6.71 | 6.83 | 6.67 | 11.29M |
| July 08, 2026 | 6.77 | 6.83 | 6.83 | 6.9 | 6.74 | 9.02M |
| July 07, 2026 | 6.92 | 6.78 | 6.78 | 6.92 | 6.76 | 9.16M |
| July 06, 2026 | 6.85 | 6.92 | 6.92 | 6.93 | 6.83 | 10.57M |
| July 03, 2026 | 6.78 | 6.86 | 6.86 | 6.92 | 6.77 | 8.97M |
| July 02, 2026 | 6.69 | 6.78 | 6.78 | 6.82 | 6.68 | 11.22M |
| July 01, 2026 | 6.59 | 6.72 | 6.72 | 6.74 | 6.57 | 12.82M |
| June 30, 2026 | 6.72 | 6.59 | 6.59 | 6.73 | 6.56 | 11.61M |
| June 29, 2026 | 6.68 | 6.71 | 6.71 | 6.77 | 6.55 | 11.67M |
| June 26, 2026 | 6.83 | 6.7 | 6.7 | 6.83 | 6.69 | 10.63M |
| June 25, 2026 | 6.88 | 6.79 | 6.79 | 6.9 | 6.75 | 12.12M |
| June 24, 2026 | 7.02 | 6.88 | 6.88 | 7.06 | 6.88 | 10.86M |
| June 23, 2026 | 7.04 | 7.03 | 7.03 | 7.16 | 6.99 | 11.02M |
| June 22, 2026 | 6.99 | 7.08 | 7.08 | 7.09 | 6.83 | 15.14M |
| June 18, 2026 | 7.1 | 7.01 | 7.01 | 7.1 | 7 | 10.76M |
| June 17, 2026 | 7.08 | 7.17 | 7.17 | 7.26 | 7 | 17.64M |
| June 16, 2026 | 7.14 | 7.09 | 7.09 | 7.16 | 7.06 | 10.89M |
| June 15, 2026 | 7.16 | 7.21 | 7.21 | 7.3 | 7.12 | 16.78M |
| June 12, 2026 | 6.97 | 7.12 | 7.12 | 7.12 | 6.94 | 21.13M |
| June 11, 2026 | 7.02 | 6.93 | 6.93 | 7.06 | 6.9 | 10.42M |
| June 10, 2026 | 7.07 | 7.04 | 7.04 | 7.08 | 6.95 | 12.53M |
| June 09, 2026 | 7.08 | 7.08 | 7.08 | 7.1 | 7.03 | 7.23M |
| June 08, 2026 | 7.16 | 7.07 | 7.07 | 7.22 | 7.03 | 13.77M |
| June 05, 2026 | 7.22 | 7.25 | 7.25 | 7.34 | 7.2 | 9.8M |
| June 04, 2026 | 7.26 | 7.21 | 7.21 | 7.31 | 7.17 | 10.94M |
| June 03, 2026 | 7.42 | 7.3 | 7.3 | 7.44 | 7.28 | 11.7M |
| June 02, 2026 | 7.5 | 7.42 | 7.42 | 7.52 | 7.4 | 9.76M |
| June 01, 2026 | 7.4 | 7.53 | 7.53 | 7.54 | 7.36 | 12.62M |
| May 29, 2026 | 7.37 | 7.44 | 7.44 | 7.51 | 7.35 | 12.42M |
| May 28, 2026 | 7.45 | 7.37 | 7.37 | 7.5 | 7.3 | 13.92M |
| May 27, 2026 | 7.58 | 7.47 | 7.47 | 7.62 | 7.43 | 14.11M |
| May 26, 2026 | 7.55 | 7.63 | 7.63 | 7.64 | 7.5 | 13.82M |
| May 25, 2026 | 7.5 | 7.53 | 7.53 | 7.55 | 7.47 | 11.2M |
| May 22, 2026 | 7.5 | 7.48 | 7.48 | 7.56 | 7.46 | 12.42M |
| May 21, 2026 | 7.59 | 7.51 | 7.51 | 7.68 | 7.5 | 13.11M |
| May 20, 2026 | 7.64 | 7.58 | 7.58 | 7.65 | 7.49 | 14.09M |
| May 19, 2026 | 7.61 | 7.67 | 7.67 | 7.68 | 7.6 | 8.71M |
| May 18, 2026 | 7.62 | 7.61 | 7.62 | 7.67 | 7.57 | 11.43M |
| May 15, 2026 | 7.77 | 7.63 | 7.63 | 7.82 | 7.6 | 18.03M |
| May 14, 2026 | 7.95 | 7.77 | 7.77 | 7.96 | 7.77 | 17.19M |
| May 13, 2026 | 7.84 | 7.95 | 7.95 | 7.96 | 7.83 | 13.13M |
| May 12, 2026 | 7.98 | 7.87 | 7.87 | 7.99 | 7.83 | 20.06M |
| May 11, 2026 | 7.99 | 7.98 | 7.98 | 8 | 7.93 | 15.19M |
| May 08, 2026 | 7.96 | 7.97 | 7.97 | 7.99 | 7.92 | 14.43M |
| May 07, 2026 | 7.83 | 7.96 | 7.96 | 7.99 | 7.83 | 21.17M |
AD
