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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.81	20.92	20.92	21.26	20.81	1.61M
February 12, 2026	20.83	20.9	20.9	21	20.76	1.59M
February 11, 2026	21.02	20.86	20.86	21.02	20.81	877,930
February 10, 2026	21	20.96	20.96	21.05	20.93	1.08M
February 09, 2026	20.98	20.97	20.97	21.07	20.89	1.33M
February 06, 2026	20.82	20.95	20.95	21.02	20.66	1M
February 05, 2026	21.12	20.81	20.81	21.15	20.75	1.59M
February 04, 2026	20.93	21.12	21.12	21.15	20.88	1.32M
February 03, 2026	21.06	20.99	20.99	21.18	20.8	1.34M
February 02, 2026	21.01	20.96	20.96	21.37	20.88	1.35M
January 30, 2026	21.32	21.28	21.28	21.46	21.02	1.44M
January 29, 2026	21.66	21.31	21.31	21.7	21.19	1.75M
January 28, 2026	22.18	21.69	21.69	22.24	21.6	1.82M
January 27, 2026	22.27	22.24	22.24	22.4	21.71	1.2M
January 26, 2026	22.76	22.39	22.39	22.8	22.23	1.34M
January 23, 2026	22.57	22.56	22.56	22.63	22.42	1.21M
January 22, 2026	22.28	22.53	22.53	22.71	22.25	1.39M
January 21, 2026	22	22.2	22.2	22.28	22	1.22M
January 20, 2026	22.19	22.11	22.11	22.35	22.02	1.56M
January 19, 2026	21.83	22.13	22.13	22.19	21.83	1.1M
January 16, 2026	21.98	21.98	21.98	22.25	21.83	1.24M
January 15, 2026	21.92	21.87	21.87	21.95	21.65	904,142
January 14, 2026	22.04	21.85	21.85	22.24	21.7	1.48M
January 13, 2026	22.28	21.98	21.98	22.3	21.9	1.5M
January 12, 2026	22.15	22.2	22.2	22.2	21.93	1.62M
January 09, 2026	22.14	22.05	22.05	22.18	21.9	1.45M
January 08, 2026	21.99	22.03	22.03	22.15	21.91	1.02M
January 07, 2026	22.3	21.97	21.97	22.32	21.96	956,052
January 06, 2026	22.11	22.21	22.21	22.34	22.08	976,845
January 05, 2026	22.1	22.11	22.11	22.19	21.89	1.11M
December 31, 2025	21.84	21.97	21.97	22.08	21.6	1.12M
December 30, 2025	21.68	21.74	21.74	22.12	21.48	1.32M
December 29, 2025	21.49	21.71	21.71	21.9	21.49	930,863
December 26, 2025	21.73	21.48	21.48	21.76	21.47	722,936
December 25, 2025	21.49	21.59	21.59	21.7	21.45	618,816
December 24, 2025	21.34	21.52	21.52	21.55	21.26	656,692
December 23, 2025	21.47	21.3	21.3	21.5	21.12	635,173
December 22, 2025	21.53	21.37	21.37	21.82	21.34	601,726
December 19, 2025	21.25	21.42	21.42	21.54	21.25	539,050
December 18, 2025	21.31	21.39	21.39	21.48	21.23	486,377
December 17, 2025	21.47	21.32	21.32	21.6	20.91	837,334
December 16, 2025	21.55	21.47	21.47	21.64	21.33	622,983
December 15, 2025	20.94	21.52	21.52	21.7	20.9	1.22M
December 12, 2025	21.03	21.03	21.03	21.31	20.8	573,520
December 11, 2025	21.28	20.98	20.98	21.29	20.97	525,864
December 10, 2025	21.24	21.28	21.28	21.36	21.08	449,659
December 09, 2025	21.35	21.22	21.22	21.64	21.2	530,163
December 08, 2025	21.36	21.39	21.39	21.88	21.27	768,985
December 05, 2025	21	21.26	21.26	21.28	20.89	663,384
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

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