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

19.89

-0.47(-2.31%)

Updated at April 03 02:51PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	20.3	19.8	19.8	20.58	19.8	2.04M
April 02, 2026	20.7	20.36	20.36	21.17	20.3	2.56M
April 01, 2026	21.7	20.82	20.82	22	20.73	5.19M
March 31, 2026	20.65	21.86	21.86	22.49	20.65	6.71M
March 30, 2026	20.16	20.76	20.76	21.49	20	3.01M
March 27, 2026	19.81	20.16	20.16	20.18	19.71	749,789
March 26, 2026	20.02	19.9	19.9	20.25	19.87	689,238
March 25, 2026	19.86	20.02	20.02	20.1	19.63	873,476
March 24, 2026	19.4	19.68	19.68	19.69	19.16	1.22M
March 23, 2026	20.38	19.19	19.19	20.38	18.91	2.2M
March 20, 2026	20.87	20.6	20.6	21	20.6	1.06M
March 19, 2026	21.29	20.75	20.75	21.29	20.7	1.12M
March 18, 2026	21.33	21.29	21.29	21.43	21.1	1.02M
March 17, 2026	21.65	21.33	21.33	21.74	21.27	740,257
March 16, 2026	21.72	21.62	21.62	21.72	21.36	824,698
March 13, 2026	21.8	21.56	21.56	21.87	21.5	947,005
March 12, 2026	21.91	21.69	21.69	22.15	21.57	1.53M
March 11, 2026	21.94	21.8	21.8	21.97	21.68	1.23M
March 10, 2026	21.52	21.75	21.75	21.81	21.52	390,980
March 09, 2026	21.67	21.44	21.44	21.78	21.3	1.32M
March 06, 2026	21.28	21.72	21.72	21.78	21.17	1.17M
March 05, 2026	21.4	21.17	21.17	21.46	21.16	979,979
March 04, 2026	21.33	21.04	21.04	21.38	20.99	1.08M
March 03, 2026	21.86	21.49	21.49	22.11	21.47	1.98M
March 02, 2026	21.88	21.85	21.85	22.27	21.57	2.98M
February 27, 2026	21.48	21.98	21.98	22.2	21.47	4.33M
February 26, 2026	21.36	21.29	21.29	21.36	21.19	632,951
February 25, 2026	21.25	21.26	21.26	21.46	21.16	1.14M
February 24, 2026	20.94	21.17	21.17	21.32	20.94	2.07M
February 13, 2026	20.81	20.92	0	21.26	20.81	1.61M
February 12, 2026	20.83	20.9	0	21	20.76	1.59M
February 11, 2026	21.02	20.86	0	21.02	20.81	877,930
February 10, 2026	21	20.96	0	21.05	20.93	1.08M
February 09, 2026	20.98	20.97	0	21.07	20.89	1.33M
February 06, 2026	20.82	20.95	0	21.02	20.66	1M
February 05, 2026	21.12	20.81	0	21.15	20.75	1.59M
February 04, 2026	20.93	21.12	0	21.15	20.88	1.32M
February 03, 2026	21.06	20.99	0	21.18	20.8	1.34M
February 02, 2026	21.01	20.96	0	21.37	20.88	1.35M
January 30, 2026	21.32	21.28	0	21.46	21.02	1.44M
January 29, 2026	21.66	21.31	0	21.7	21.19	1.75M
January 28, 2026	22.18	21.69	0	22.24	21.6	1.82M
January 27, 2026	22.27	22.24	0	22.4	21.71	1.2M
January 26, 2026	22.76	22.39	0	22.8	22.23	1.34M
January 23, 2026	22.57	22.56	0	22.63	22.42	1.21M
January 22, 2026	22.28	22.53	0	22.71	22.25	1.39M
January 21, 2026	22	22.2	0	22.28	22	1.22M
January 20, 2026	22.19	22.11	0	22.35	22.02	1.56M
January 19, 2026	21.83	22.13	0	22.19	21.83	1.1M
January 16, 2026	21.98	21.98	0	22.25	21.83	1.24M
January 15, 2026	21.92	21.87	0	21.95	21.65	904,142
January 14, 2026	22.04	21.85	0	22.24	21.7	1.48M
January 13, 2026	22.28	21.98	0	22.3	21.9	1.5M
January 12, 2026	22.15	22.2	0	22.2	21.93	1.62M
January 09, 2026	22.14	22.05	0	22.18	21.9	1.45M
January 08, 2026	21.99	22.03	0	22.15	21.91	1.02M
January 07, 2026	22.3	21.97	0	22.32	21.96	956,052
January 06, 2026	22.11	22.21	0	22.34	22.08	976,845
January 05, 2026	22.1	22.11	0	22.19	21.89	1.11M
December 31, 2025	21.84	21.97	0	22.08	21.6	1.12M