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 ¥687.06 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥901.32, while ¥1000 invested 1 year ago would be worth ¥807.78. This corresponds to total returns of -31.29%, -9.87%, -19.22%, respectively, with annualized returns of -3.69%, -2.06%, -19.22%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.76 | 6.85 | 6.85 | 6.86 | 6.73 | 6.18M |
| September 29, 2026 | 6.72 | 6.75 | 6.75 | 6.78 | 6.71 | 4.32M |
| September 28, 2026 | 6.76 | 6.72 | 6.72 | 6.76 | 6.66 | 6.3M |
| September 24, 2026 | 6.8 | 6.74 | 6.74 | 6.81 | 6.74 | 6.09M |
| September 23, 2026 | 6.84 | 6.81 | 6.81 | 6.87 | 6.81 | 4.78M |
| September 22, 2026 | 6.88 | 6.83 | 6.83 | 6.89 | 6.83 | 5.68M |
| September 21, 2026 | 6.84 | 6.86 | 6.86 | 6.89 | 6.83 | 6.94M |
| September 18, 2026 | 6.8 | 6.84 | 6.84 | 6.86 | 6.8 | 4.57M |
| September 17, 2026 | 6.82 | 6.8 | 6.8 | 6.86 | 6.8 | 4.22M |
| September 16, 2026 | 6.86 | 6.85 | 6.85 | 6.86 | 6.77 | 6.43M |
| September 15, 2026 | 6.9 | 6.85 | 6.85 | 6.93 | 6.84 | 5.9M |
| September 11, 2026 | 7.05 | 6.91 | 6.91 | 7.06 | 6.9 | 10.92M |
| September 10, 2026 | 6.99 | 7.06 | 7.06 | 7.1 | 6.97 | 10.53M |
| September 09, 2026 | 7.02 | 7.03 | 7.03 | 7.04 | 6.98 | 7.45M |
| September 08, 2026 | 6.95 | 7.01 | 7.01 | 7.04 | 6.94 | 10.76M |
| September 07, 2026 | 6.95 | 6.94 | 6.94 | 6.98 | 6.93 | 5.79M |
| September 04, 2026 | 6.93 | 6.96 | 6.96 | 7 | 6.93 | 9.99M |
| September 03, 2026 | 6.9 | 6.92 | 6.92 | 6.97 | 6.9 | 7.47M |
| September 02, 2026 | 6.98 | 6.92 | 6.92 | 6.99 | 6.88 | 8.4M |
| September 01, 2026 | 6.94 | 6.98 | 6.98 | 7 | 6.93 | 10.28M |
| August 31, 2026 | 6.99 | 6.93 | 6.93 | 7.01 | 6.93 | 7.28M |
| August 28, 2026 | 6.97 | 6.99 | 6.99 | 7.02 | 6.95 | 7.1M |
| August 27, 2026 | 7.05 | 6.99 | 6.99 | 7.05 | 6.9 | 13.84M |
| August 26, 2026 | 7.04 | 7.05 | 7.05 | 7.08 | 6.99 | 11.51M |
| August 25, 2026 | 6.92 | 7.04 | 7.04 | 7.07 | 6.92 | 8.46M |
| August 24, 2026 | 6.94 | 6.96 | 6.96 | 6.99 | 6.9 | 7.52M |
| August 21, 2026 | 7.03 | 6.94 | 6.94 | 7.03 | 6.91 | 8.22M |
| August 20, 2026 | 6.96 | 7.01 | 7.01 | 7.08 | 6.95 | 8.34M |
| August 19, 2026 | 6.92 | 6.97 | 6.97 | 7.01 | 6.92 | 9.33M |
| August 18, 2026 | 7.03 | 6.97 | 6.97 | 7.03 | 6.95 | 7.1M |
| August 17, 2026 | 7.02 | 7.03 | 7.03 | 7.04 | 6.95 | 8M |
| August 14, 2026 | 7.03 | 7.01 | 7.01 | 7.05 | 6.97 | 7.56M |
| August 13, 2026 | 7.15 | 7.1 | 7.1 | 7.16 | 7.08 | 8.59M |
| August 12, 2026 | 7.12 | 7.14 | 7.14 | 7.17 | 7.1 | 7.75M |
| August 11, 2026 | 7.22 | 7.13 | 7.13 | 7.23 | 7.12 | 7.96M |
| August 10, 2026 | 7.14 | 7.17 | 7.17 | 7.22 | 7.11 | 10.8M |
| August 07, 2026 | 7.21 | 7.14 | 7.14 | 7.22 | 7.09 | 12.49M |
| August 06, 2026 | 7.24 | 7.21 | 7.21 | 7.27 | 7.15 | 12.02M |
| August 05, 2026 | 7.35 | 7.25 | 7.25 | 7.38 | 7.24 | 14.18M |
| August 04, 2026 | 7.46 | 7.35 | 7.35 | 7.51 | 7.34 | 14.63M |
| August 03, 2026 | 7.3 | 7.48 | 7.48 | 7.49 | 7.3 | 16.91M |
| 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 |
AD
