Beijing Tieke Shougang Rail Way-Tech Co., Ltd. - 688569.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.16	21.02	21.02	21.18	20.88	471,072
December 03, 2025	21.15	21.08	21.08	21.18	20.98	382,148
December 02, 2025	21.25	21.13	21.13	21.25	21	567,817
December 01, 2025	21.26	21.17	21.17	21.28	21.04	653,001
November 28, 2025	21.14	21.25	21.25	21.25	20.96	473,934
November 27, 2025	21	21.04	21.04	21.16	20.91	500,796
November 26, 2025	21.25	20.99	20.99	21.31	20.93	733,475
November 25, 2025	21.13	21.19	21.19	21.42	21.13	740,480
November 24, 2025	21.18	21.12	21.12	21.31	21.01	711,200
November 21, 2025	21.97	21.04	21.04	22.11	21	1.56M
November 20, 2025	22.24	22.04	22.04	22.24	21.9	553,668
November 19, 2025	22.3	22.04	22.04	22.5	21.87	984,955
November 18, 2025	22.62	22.32	22.32	22.62	22.18	855,706
November 17, 2025	22.63	22.58	22.58	22.7	22.46	753,269
November 14, 2025	22.41	22.63	22.63	22.99	22.41	1.01M
November 13, 2025	22.5	22.58	22.58	22.72	22.5	941,146
November 12, 2025	22.7	22.6	22.6	22.88	22.49	1.11M
November 11, 2025	22.85	22.77	22.77	23.11	22.65	1.37M
November 10, 2025	22.54	22.76	22.76	23.17	22.35	2.26M
November 07, 2025	21.77	22.43	22.43	22.72	21.77	2.26M
November 06, 2025	21.93	21.95	21.95	22.13	21.86	853,825
November 05, 2025	21.73	21.95	21.95	21.99	21.73	787,183
November 04, 2025	21.99	21.95	21.95	22.07	21.75	1.18M
November 03, 2025	21.66	21.95	21.95	21.98	21.66	920,352
October 31, 2025	21.6	21.77	21.77	21.84	21.46	1.09M
October 30, 2025	21.8	21.6	21.6	21.8	21.51	1.14M
October 29, 2025	21.95	21.84	21.84	21.96	21.59	953,350
October 28, 2025	21.86	21.76	21.76	21.96	21.72	782,378
October 27, 2025	21.9	21.87	21.87	21.99	21.7	1.13M
October 24, 2025	21.78	21.79	21.79	22.08	21.71	922,901
October 23, 2025	21.78	21.75	21.75	21.78	21.47	847,560
October 22, 2025	21.98	21.84	21.84	22.13	21.73	1.42M
October 21, 2025	21.42	21.98	21.98	22.35	21.42	2.57M
October 20, 2025	21.24	21.12	21.12	21.46	20.98	733,367
October 17, 2025	21.43	21.1	21.1	21.43	21.08	862,965
October 16, 2025	21.57	21.35	21.35	21.57	21.2	1.26M
October 15, 2025	21.71	21.57	21.57	21.75	21.48	938,088
October 14, 2025	21.55	21.61	21.61	22.06	21.4	1.67M
October 13, 2025	21.12	21.45	21.45	21.51	20.96	1.16M
October 10, 2025	21.3	21.52	21.52	21.65	21.26	1.03M
October 09, 2025	21.3	21.3	21.3	21.58	21.25	1.16M
September 30, 2025	21.15	21.2	21.2	21.3	21.14	727,239
September 29, 2025	21	21.13	21.13	21.18	20.81	907,603
September 26, 2025	21.13	21.11	21.11	21.21	20.92	608,711
September 25, 2025	21.48	21.13	21.13	21.66	21.07	1.28M
September 24, 2025	21.15	21.47	21.47	21.5	21.05	895,292
September 23, 2025	21.47	21.15	21.15	21.6	20.76	1.38M
September 22, 2025	21.55	21.43	21.43	21.68	21.18	979,143
September 19, 2025	21.88	21.58	21.58	21.94	21.55	1.11M
September 18, 2025	22.45	21.88	21.88	22.45	21.68	1.71M
September 17, 2025	22.43	22.36	22.36	22.52	22.31	711,931
September 16, 2025	22.37	22.43	22.43	22.55	22.08	955,048
September 15, 2025	22.46	22.27	22.27	22.6	22.2	950,032
September 12, 2025	22.7	22.47	22.47	22.74	22.45	888,686
September 11, 2025	22.4	22.7	22.7	22.72	22.17	976,091
September 10, 2025	22.48	22.49	22.49	22.73	22.4	821,368
September 09, 2025	22.86	22.55	22.55	22.88	22.42	865,355
September 08, 2025	22.51	22.83	22.83	22.86	22.42	901,026
September 05, 2025	22.19	22.49	22.49	22.5	22.16	929,771
September 04, 2025	22.4	22.19	22.19	22.46	21.9	957,832

Beijing Tieke Shougang Rail Way-Tech Co., Ltd. (688569.SS) SHH