Shanghai - Delayed Quote CNY

China Railway Hi-tech Industry Corporation Limited (600528.SS)

7.35
-0.03
(-0.41%)
At close: May 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20257.377.387.337.357.357,960,513
May 29, 20257.317.387.317.387.389,524,021
May 28, 20257.337.347.307.337.336,787,119
May 27, 20257.347.357.287.327.328,105,784
May 26, 20257.317.377.297.337.338,835,570
May 23, 20257.417.417.317.327.3210,604,900
May 22, 20257.437.447.377.397.3910,942,462
May 21, 20257.457.477.437.447.448,623,600
May 20, 20257.457.497.427.457.4514,468,410
May 19, 20257.457.497.447.467.4611,775,569
May 16, 20257.467.497.427.467.4611,375,010
May 15, 20257.537.547.457.467.4611,401,569
May 14, 20257.527.567.457.557.5514,260,348
May 13, 20257.537.557.507.517.5113,962,390
May 12, 20257.487.527.457.507.5016,424,739
May 9, 20257.527.527.437.457.4511,963,216
May 8, 20257.467.557.437.507.5021,460,320
May 7, 20257.427.477.387.417.4119,060,516
May 6, 20257.327.397.307.397.3919,350,872
Apr 30, 20257.457.457.287.307.3033,125,641
Apr 29, 20257.857.877.387.437.4347,251,241
Apr 28, 20258.018.037.948.008.009,434,976
Apr 25, 20258.048.068.008.048.046,667,551
Apr 24, 20258.028.057.948.038.038,377,419
Apr 23, 20258.068.097.998.038.039,309,207
Apr 22, 20257.918.037.918.018.0111,957,741
Apr 21, 20257.917.997.907.947.9410,215,268
Apr 18, 20257.858.027.817.937.9311,943,607
Apr 17, 20257.817.887.807.837.837,086,511
Apr 16, 20257.877.887.787.837.8310,281,900
Apr 15, 20257.977.987.827.887.8811,343,574
Apr 14, 20257.918.017.887.987.9813,938,952
Apr 11, 20258.058.077.907.917.9115,260,775
Apr 10, 20258.088.198.018.058.0519,697,953
Apr 9, 20258.028.197.778.088.0825,438,010
Apr 8, 20257.688.067.688.018.0130,992,089
Apr 7, 20258.068.157.507.677.6736,198,034
Apr 3, 20258.208.378.198.328.3215,428,743
Apr 2, 20258.318.348.238.268.2611,739,007
Apr 1, 20258.288.338.178.268.2621,695,310
Mar 31, 20258.068.368.068.228.2241,567,191
Mar 28, 20258.038.067.887.967.9612,603,885
Mar 27, 20258.128.148.008.028.0218,348,348
Mar 26, 20258.138.178.068.138.1316,365,551
Mar 25, 20258.028.207.998.168.1625,300,010
Mar 24, 20258.058.127.908.058.0522,628,056
Mar 21, 20257.888.117.878.008.0027,084,618
Mar 20, 20257.787.907.777.887.8813,082,421
Mar 19, 20257.817.847.747.787.789,205,199
Mar 18, 20257.857.867.797.827.827,713,130
Mar 17, 20257.827.917.817.847.8417,097,126
Mar 14, 20257.687.807.657.797.7914,433,844
Mar 13, 20257.717.747.607.677.6710,287,404
Mar 12, 20257.667.757.637.717.7114,447,219
Mar 11, 20257.587.657.527.657.658,498,778
Mar 10, 20257.627.677.587.607.609,207,251
Mar 7, 20257.617.667.567.627.629,532,853
Mar 6, 20257.557.637.497.627.6212,268,964
Mar 5, 20257.597.597.447.517.5110,863,703
Mar 4, 20257.537.617.527.567.569,307,296
Mar 3, 20257.547.667.547.567.5611,240,194
Feb 28, 20257.657.697.537.567.5611,865,752
Feb 27, 20257.727.757.617.677.6710,737,201
Feb 26, 20257.697.787.697.737.7312,661,222
Feb 25, 20257.807.817.697.727.7213,336,607
Feb 24, 20257.647.887.617.827.8223,266,485
Feb 21, 20257.567.657.547.647.6411,657,565
Feb 20, 20257.697.737.557.557.5513,941,406
Feb 19, 20257.637.717.597.697.698,852,315
Feb 18, 20257.717.747.597.637.639,985,473
Feb 17, 20257.697.747.637.717.7111,648,334
Feb 14, 20257.717.747.657.707.708,279,236
Feb 13, 20257.767.797.707.717.719,179,361
Feb 12, 20257.727.787.687.767.768,648,864
Feb 11, 20257.757.757.667.737.738,068,728
Feb 10, 20257.727.807.717.737.7310,137,836
Feb 7, 20257.647.747.637.727.7212,431,140
Feb 6, 20257.607.677.557.657.659,030,758
Feb 5, 20257.807.847.577.627.6211,559,112
Jan 27, 20257.727.877.717.807.809,496,942
Jan 24, 20257.727.847.707.747.749,376,760
Jan 23, 20257.757.877.717.727.728,982,248
Jan 22, 20257.637.737.557.717.718,359,351
Jan 21, 20257.797.797.647.677.676,037,000
Jan 20, 20257.727.857.717.717.7110,161,601
Jan 17, 20257.527.707.507.707.7011,511,921
Jan 16, 20257.527.707.527.557.5511,722,973
Jan 15, 20257.527.547.457.527.5210,144,800
Jan 14, 20257.357.567.357.557.5512,722,680
Jan 13, 20257.317.407.277.367.3610,772,550
Jan 10, 20257.447.457.327.337.338,679,930
Jan 9, 20257.497.497.377.447.449,635,603
Jan 8, 20257.637.647.357.517.5113,770,129
Jan 7, 20257.707.707.547.627.6210,271,551
Jan 6, 20257.657.727.607.707.7011,852,074
Jan 3, 20257.737.877.607.687.6815,155,511
Jan 2, 20258.058.077.667.737.7322,933,078
Dec 31, 20248.238.278.038.068.0614,419,010
Dec 30, 20248.258.308.218.248.248,826,000
Dec 27, 20248.148.268.138.268.2611,637,717
Dec 26, 20248.218.278.128.158.1512,262,834
Dec 25, 20248.288.298.188.248.249,005,500
Dec 24, 20248.148.288.148.288.2812,323,698
Dec 23, 20248.228.288.138.148.1411,996,660
Dec 20, 20248.298.328.178.198.1910,218,140
Dec 19, 20248.198.318.138.308.3015,811,457
Dec 18, 20248.298.408.238.268.2615,017,702
Dec 17, 20248.218.278.118.178.1712,708,711
Dec 16, 20248.258.328.168.198.1911,522,662
Dec 13, 20248.448.468.248.258.2519,705,301
Dec 12, 20248.478.498.408.488.4813,693,176
Dec 11, 20248.368.488.368.478.4712,355,316
Dec 10, 20248.588.638.398.408.4019,018,100
Dec 9, 20248.528.538.378.438.4313,625,260
Dec 6, 20248.448.508.418.488.4811,995,352
Dec 5, 20248.418.468.378.418.419,423,153
Dec 4, 20248.448.458.378.408.4011,034,520
Dec 3, 20248.438.478.388.468.4611,414,640
Dec 2, 20248.358.488.318.428.4215,459,894
Nov 29, 20248.258.368.208.328.3214,098,313
Nov 28, 20248.178.338.158.238.2315,404,609
Nov 27, 20248.088.187.968.188.1813,446,732
Nov 26, 20248.128.188.058.078.0712,686,011
Nov 25, 20248.198.238.038.128.1216,224,996
Nov 22, 20248.428.538.178.188.1827,832,541
Nov 21, 20248.438.538.358.438.4320,452,940
Nov 20, 20248.398.478.378.438.4320,242,720
Nov 19, 20248.548.668.308.448.4441,435,441
Nov 18, 20248.608.988.568.668.6660,926,813
Nov 15, 20248.338.478.328.378.3716,791,842
Nov 14, 20248.458.528.338.378.3718,081,259
Nov 13, 20248.408.528.378.458.4519,585,335
Nov 12, 20248.508.558.368.428.4221,453,648
Nov 11, 20248.468.588.388.508.5022,225,077
Nov 8, 20248.688.738.468.518.5130,525,423
Nov 7, 20248.438.668.378.668.6630,973,700
Nov 6, 20248.448.568.328.458.4529,760,766
Nov 5, 20248.238.428.228.428.4227,808,163
Nov 4, 20248.148.288.068.248.2423,381,255
Nov 1, 20248.118.368.088.158.1532,683,064
Oct 31, 20248.098.158.038.138.1318,729,165
Oct 30, 20248.088.218.048.128.1215,642,620
Oct 29, 20248.268.288.078.108.1017,946,894
Oct 28, 20248.178.268.108.268.2620,098,562
Oct 25, 20248.198.238.148.178.1714,196,260
Oct 24, 20248.228.308.148.198.1913,040,688
Oct 23, 20248.258.388.238.278.2723,230,753
Oct 22, 20248.068.228.058.228.2226,556,690
Oct 21, 20248.098.158.018.118.1128,070,412
Oct 18, 20247.958.207.878.098.0928,109,383
Oct 17, 20248.128.177.967.977.9719,695,653
Oct 16, 20247.928.207.888.138.1320,248,077
Oct 15, 20248.148.228.008.008.0025,589,110
Oct 14, 20247.968.227.968.158.1536,371,884
Oct 11, 20248.318.377.877.967.9666,670,668
Oct 10, 20248.028.837.958.578.5799,660,594
Oct 9, 20248.488.487.948.038.0339,542,488
Oct 8, 20249.099.098.298.608.6053,044,505
Sep 30, 20248.008.357.868.268.2649,186,072
Sep 27, 20247.597.737.557.697.6916,886,999
Sep 26, 20247.237.527.187.507.5022,830,625
Sep 25, 20247.117.327.117.197.1919,958,201
Sep 24, 20246.837.056.827.047.0415,500,762
Sep 23, 20246.736.806.706.796.796,470,961
Sep 20, 20246.786.796.726.776.775,333,500
Sep 19, 20246.696.836.676.786.789,034,899
Sep 18, 20246.666.736.586.696.696,415,962
Sep 13, 20246.716.736.666.666.664,185,501
Sep 12, 20246.676.776.676.686.685,668,046
Sep 11, 20246.736.736.636.666.665,599,000
Sep 10, 20246.716.776.616.766.768,477,003
Sep 9, 20246.686.746.636.706.708,952,731
Sep 6, 20246.766.816.686.706.708,426,395
Sep 5, 20246.756.796.726.746.746,274,800
Sep 4, 20246.826.856.726.736.738,495,895
Sep 3, 20246.816.856.786.846.846,748,200
Sep 2, 20246.896.896.766.806.8013,795,500
Aug 30, 20246.856.966.666.856.8517,925,515
Aug 29, 20246.916.946.846.856.857,954,109
Aug 28, 20246.967.006.906.916.915,807,123
Aug 27, 20247.037.036.946.986.985,205,400
Aug 26, 20247.047.086.997.037.034,949,854
Aug 23, 2024 0.1013 Dividend
Aug 23, 20247.077.086.977.037.036,096,085
Aug 22, 20247.167.227.127.157.056,132,426
Aug 21, 20247.187.217.117.157.054,841,302
Aug 20, 20247.327.367.177.197.097,868,334
Aug 19, 20247.307.447.287.347.247,893,445
Aug 16, 20247.487.487.297.347.248,947,058
Aug 15, 20247.397.507.347.477.366,645,604
Aug 14, 20247.477.557.397.397.298,035,500
Aug 13, 20247.327.487.297.477.368,027,208
Aug 12, 20247.367.397.307.317.215,444,500
Aug 9, 20247.417.497.387.397.295,505,080
Aug 8, 20247.377.427.327.407.305,880,735
Aug 7, 20247.407.437.367.377.275,677,100
Aug 6, 20247.477.507.357.407.306,898,900
Aug 5, 20247.477.577.397.407.3012,016,401
Aug 2, 20247.517.577.477.497.389,197,700
Aug 1, 20247.517.647.487.537.4213,253,500
Jul 31, 20247.337.507.337.507.3912,772,086
Jul 30, 20247.297.347.267.337.236,530,999
Jul 29, 20247.207.347.197.317.219,715,300
Jul 26, 20247.147.247.137.227.127,611,594
Jul 25, 20247.127.217.097.117.017,186,926
Jul 24, 20247.067.227.067.147.049,525,787
Jul 23, 20247.157.227.087.086.987,710,400
Jul 22, 20247.207.227.137.187.086,947,500
Jul 19, 20247.137.247.097.227.127,333,693
Jul 18, 20247.087.186.987.177.078,349,493
Jul 17, 20247.127.157.077.096.995,523,700
Jul 16, 20247.167.187.077.127.025,370,121
Jul 15, 20247.217.217.127.187.085,096,902
Jul 12, 20247.237.307.197.207.105,500,119
Jul 11, 20247.187.277.157.267.167,725,737
Jul 10, 20247.127.157.047.056.956,009,695
Jul 9, 20246.987.166.937.157.0510,094,941
Jul 8, 20247.277.286.916.976.8722,296,176
Jul 5, 20247.307.307.307.307.20-
Jul 4, 20247.457.497.307.307.207,465,576
Jul 3, 20247.457.527.427.437.325,665,140
Jul 2, 20247.457.487.407.467.356,813,312
Jul 1, 20247.337.487.327.457.348,198,961
Jun 28, 20247.237.407.227.327.229,203,060
Jun 27, 20247.347.377.217.247.148,275,432
Jun 26, 20247.317.387.267.377.276,613,221
Jun 25, 20247.307.397.287.297.197,760,951
Jun 24, 20247.487.487.267.297.199,600,000
Jun 21, 20247.467.547.457.497.385,286,148
Jun 20, 20247.577.597.437.467.357,654,961
Jun 19, 20247.617.667.567.577.466,703,321
Jun 18, 20247.517.637.507.617.509,674,007
Jun 17, 20247.477.587.467.497.388,100,501
Jun 14, 20247.417.537.417.517.408,332,649
Jun 13, 20247.637.647.427.457.3418,511,006
Jun 12, 20247.617.647.557.627.517,744,672
Jun 11, 20247.737.747.567.607.4911,982,400
Jun 7, 20247.677.787.657.757.6412,838,604
Jun 6, 20247.837.837.587.627.5115,559,159
Jun 5, 20247.887.897.787.787.678,212,800
Jun 4, 20247.777.907.737.897.7811,419,528
Jun 3, 20247.787.857.727.797.6811,647,610
May 31, 20247.807.847.787.797.686,516,124
May 30, 20247.817.877.767.797.688,268,607

Related Tickers

300597.SZ Jilin Jlu Communication Design Institute Co.,Ltd.
8.85
-1.99%
 
1721.T COMSYS Holdings Corporation
3,310.00
-0.30%
 
600133.SS EAST LAKE HIGH TECH
9.37
+0.75%
 
603316.SS Chengbang Eco-Environment Co.,Ltd.
6.75
+0.30%
 
600820.SS Shanghai Tunnel Engineering Co., Ltd.
6.06
-1.30%
 
603018.SS China Design Group Co., Ltd.
7.56
-0.66%
 
603698.SS Changzheng Engineering Technology Co.,Ltd
17.83
+0.45%
 
3431.T Miyaji Engineering Group,Inc.
1,871.00
+2.02%
 
603778.SS Guosheng Shian Technology Co., Ltd.
3.1600
-1.86%
 
600072.SS CSSC SCIENCE & TECHNOLOGY
12.23
+0.25%