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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	22.4	22.3	22.3	22.66	22.15	1.02M
September 02, 2025	22.7	22.48	22.48	22.74	22.21	1.26M
September 01, 2025	22.45	22.65	22.65	22.67	22.35	979,555
August 29, 2025	22.6	22.46	22.46	22.63	22.43	1.11M
August 28, 2025	22.83	22.52	22.52	23	22.12	2.27M
August 27, 2025	23.44	22.8	22.8	23.54	22.78	2.13M
August 26, 2025	23.35	23.43	23.43	23.48	23.14	1.93M
August 25, 2025	23.15	23.22	23.22	23.3	23.05	1.94M
August 22, 2025	22.81	23.15	23.15	23.15	22.7	1.75M
August 21, 2025	23.08	22.88	22.88	23.2	22.74	1.89M
August 20, 2025	23.17	23.04	23.04	23.17	22.78	1.51M
August 19, 2025	23.1	23.09	23.09	23.4	23.02	1.75M
August 18, 2025	23.05	23.14	23.14	23.28	23	2.68M
August 15, 2025	22.8	23.05	23.05	23.1	22.72	2.69M
August 14, 2025	24.25	22.8	22.8	24.48	22.78	6M
August 13, 2025	23.95	24.09	24.09	24.7	23.81	4.13M
August 12, 2025	24.89	23.95	23.95	24.9	23.8	5.63M
August 11, 2025	25.45	24.75	24.75	25.96	24.51	10.97M
August 08, 2025	21.67	23.95	23.95	24.69	21.55	6.63M
August 07, 2025	21.74	21.7	21.7	21.85	21.62	816,717
August 06, 2025	21.6	21.74	21.74	21.75	21.5	727,949
August 05, 2025	21.53	21.53	21.53	21.59	21.41	880,460
August 04, 2025	21.36	21.43	21.43	21.48	21.19	868,446
August 01, 2025	21.49	21.3	21.3	21.49	21.22	569,414
July 31, 2025	21.59	21.22	21.22	21.69	21.13	971,936
July 30, 2025	21.78	21.58	21.58	21.86	21.44	656,632
July 29, 2025	21.63	21.68	21.68	21.7	21.4	759,807
July 28, 2025	21.92	21.63	21.63	21.92	21.56	1.01M
July 25, 2025	22	21.8	21.8	22.15	21.77	933,606
July 24, 2025	21.68	21.96	21.96	21.99	21.57	1.07M
July 23, 2025	22	21.79	21.79	22.03	21.68	1.78M
July 22, 2025	21.55	21.73	21.73	21.85	21.44	1.63M
July 21, 2025	21.24	21.5	21.5	21.52	21.24	1.07M
July 18, 2025	21.06	21.17	21.17	21.22	20.95	811,101
July 17, 2025	21.02	20.96	20.96	21.06	20.85	611,416
July 16, 2025	21.04	20.95	20.95	21.04	20.8	525,548
July 15, 2025	21.15	20.89	20.89	21.22	20.8	940,775
July 14, 2025	20.96	21.15	21.15	21.24	20.96	1.1M
July 11, 2025	20.81	20.98	20.98	21.18	20.81	956,315
July 10, 2025	20.85	20.9	20.9	20.93	20.68	973,547
July 09, 2025	20.85	20.81	20.81	21.2	20.77	1.39M
July 08, 2025	20.9	20.85	20.85	20.93	20.69	1.1M

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