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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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