Shanghai - Delayed Quote CNY

China Railway Construction Heavy Industry Corporation Limited (688425.SS)

Compare
4.0800
-0.0200
(-0.49%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20254.10004.16004.08004.08004.080022,313,458
Jan 24, 20254.06004.13004.04004.10004.100023,632,983
Jan 23, 20254.08004.17004.05004.06004.060023,634,124
Jan 22, 20254.08004.09004.02004.06004.060024,917,330
Jan 21, 20254.15004.15004.07004.08004.080018,413,965
Jan 20, 20254.17004.24004.10004.11004.110024,789,672
Jan 17, 20254.16004.18004.12004.15004.150016,382,496
Jan 16, 20254.17004.24004.13004.15004.150024,280,750
Jan 15, 20254.21004.21004.14004.16004.160016,168,899
Jan 14, 20254.08004.22004.06004.21004.210030,327,878
Jan 13, 20254.05004.09004.02004.07004.070021,897,235
Jan 10, 20254.09004.14004.07004.07004.070018,914,915
Jan 9, 20254.14004.18004.08004.10004.100017,688,408
Jan 8, 20254.20004.20004.06004.15004.150027,341,855
Jan 7, 20254.23004.25004.16004.20004.200018,374,868
Jan 6, 20254.23004.26004.19004.24004.240027,569,479
Jan 3, 20254.24004.31004.22004.23004.230037,587,729
Jan 2, 20254.37004.41004.20004.23004.230035,758,040
Dec 31, 20244.51004.52004.39004.40004.400032,113,306
Dec 30, 20244.50004.54004.45004.50004.500031,743,455
Dec 27, 20244.52004.54004.48004.50004.500022,675,306
Dec 26, 20244.50004.56004.48004.51004.510022,098,584
Dec 25, 20244.73004.79004.47004.52004.520046,171,771
Dec 24, 20244.52004.67004.50004.61004.610030,487,346
Dec 23, 20244.55004.58004.49004.52004.520026,304,729
Dec 20, 20244.62004.63004.54004.56004.560020,549,471
Dec 19, 20244.58004.63004.54004.62004.620019,652,308
Dec 18, 20244.55004.69004.54004.62004.620031,876,034
Dec 17, 20244.67004.67004.53004.55004.550033,690,427
Dec 16, 20244.70004.72004.62004.64004.640022,747,707
Dec 13, 20244.78004.79004.69004.70004.700032,938,334
Dec 12, 20244.84004.85004.78004.80004.800030,483,999
Dec 11, 20244.83004.86004.80004.83004.830024,560,514
Dec 10, 20244.96004.99004.81004.82004.820034,027,951
Dec 9, 20244.89004.91004.82004.84004.840023,500,923
Dec 6, 20244.79004.90004.78004.89004.890032,202,258
Dec 5, 20244.82004.86004.76004.78004.780029,251,990
Dec 4, 20244.88004.89004.82004.85004.850020,027,449
Dec 3, 20244.90004.91004.83004.88004.880021,054,570
Dec 2, 20244.77004.93004.76004.89004.890040,525,814
Nov 29, 20244.77004.84004.73004.76004.760021,776,968
Nov 28, 20244.77004.83004.73004.77004.770020,646,825
Nov 27, 20244.71004.78004.57004.78004.780034,553,298
Nov 26, 20244.75004.78004.69004.72004.720022,658,870
Nov 25, 20244.77004.84004.72004.77004.770026,890,754
Nov 22, 20244.91005.00004.78004.79004.790035,675,920
Nov 21, 20244.88004.97004.87004.93004.930031,645,544
Nov 20, 20244.84004.91004.82004.90004.900036,516,963
Nov 19, 20244.79004.90004.78004.87004.870041,845,750
Nov 18, 20244.84005.03004.78004.82004.820062,970,979
Nov 15, 20244.78004.92004.73004.84004.840064,065,187
Nov 14, 20244.92004.96004.76004.78004.780050,805,750
Nov 13, 20244.88004.96004.86004.91004.910052,247,712
Nov 12, 20244.98004.99004.89004.92004.920062,742,401
Nov 11, 20245.02005.07004.93004.95004.950055,370,373
Nov 8, 20245.12005.15005.00005.02005.020048,639,647
Nov 7, 20244.87005.09004.86005.05005.050062,351,792
Nov 6, 20244.97005.01004.81004.92004.920069,922,879
Nov 5, 20244.71004.97004.67004.94004.940085,802,299
Nov 4, 20244.57004.70004.51004.68004.680051,964,485
Nov 1, 20244.48004.60004.46004.53004.530063,862,293
Oct 31, 20244.33004.53004.32004.46004.460057,170,701
Oct 30, 20244.32004.38004.29004.31004.310024,637,621
Oct 29, 20244.41004.43004.30004.32004.320030,757,398
Oct 28, 20244.36004.41004.32004.39004.390031,854,539
Oct 25, 20244.26004.36004.26004.34004.340033,223,004
Oct 24, 20244.34004.34004.26004.28004.280022,150,052
Oct 23, 20244.29004.41004.27004.35004.350042,330,793
Oct 22, 20244.31004.31004.25004.28004.280026,597,434
Oct 21, 20244.31004.34004.26004.32004.320048,516,523
Oct 18, 20244.21004.38004.13004.31004.310056,972,329
Oct 17, 20244.22004.32004.19004.20004.200042,882,648
Oct 16, 20244.11004.28004.09004.20004.200040,839,312
Oct 15, 20244.13004.27004.10004.15004.150043,075,942
Oct 14, 20244.16004.18004.07004.15004.150037,644,842
Oct 11, 20244.37004.37004.08004.12004.120054,353,191
Oct 10, 20244.25004.58004.21004.37004.370087,268,176
Oct 9, 20244.50004.53004.20004.21004.210087,458,724
Oct 8, 20244.95004.96004.40004.63004.6300139,984,338
Sep 30, 20243.94004.27003.89004.22004.2200112,960,719
Sep 27, 20243.75003.81003.71003.80003.800030,560,328
Sep 26, 20243.58003.70003.57003.69003.690029,588,947
Sep 25, 20243.56003.67003.55003.59003.590035,967,624
Sep 24, 20243.39003.52003.38003.51003.510024,038,339
Sep 23, 20243.37003.39003.35003.38003.38009,020,335
Sep 20, 20243.40003.40003.35003.37003.37008,497,945
Sep 19, 20243.36003.42003.34003.40003.400011,403,394
Sep 18, 20243.37003.38003.32003.35003.35009,106,206
Sep 13, 20243.38003.40003.36003.36003.36009,128,965
Sep 12, 20243.40003.44003.38003.38003.38007,007,884
Sep 11, 20243.41003.42003.37003.39003.39007,673,596
Sep 10, 20243.39003.43003.36003.42003.42009,764,614
Sep 9, 20243.42003.43003.38003.38003.380010,652,446
Sep 6, 20243.46003.49003.41003.42003.420011,650,687
Sep 5, 20243.46003.48003.43003.45003.450010,776,388
Sep 4, 20243.44003.48003.44003.45003.450010,925,780
Sep 3, 20243.40003.48003.40003.46003.460018,701,742
Sep 2, 20243.53003.56003.40003.40003.400038,718,203
Aug 30, 20243.50003.59003.49003.54003.540019,052,210
Aug 29, 20243.46003.52003.45003.51003.510011,569,617
Aug 28, 20243.50003.52003.47003.47003.470011,842,135
Aug 27, 20243.53003.54003.49003.52003.520011,299,988
Aug 26, 20243.53003.58003.52003.53003.530013,396,356
Aug 23, 20243.53003.57003.51003.55003.550013,066,928
Aug 22, 20243.62003.64003.54003.55003.550016,922,007
Aug 21, 20243.64003.66003.61003.63003.63008,193,833
Aug 20, 20243.70003.70003.63003.64003.640014,926,271
Aug 19, 20243.67003.73003.66003.68003.680021,394,696
Aug 16, 20243.70003.71003.64003.65003.650021,471,565
Aug 15, 20243.66003.75003.63003.70003.700032,339,409
Aug 14, 20243.66003.85003.64003.72003.720056,507,054
Aug 13, 20243.61003.65003.60003.65003.650014,785,535
Aug 12, 20243.61003.63003.58003.62003.620012,215,160
Aug 9, 20243.63003.66003.60003.61003.610012,132,380
Aug 8, 2024 0.0900 Dividend
Aug 8, 20243.66003.66003.61003.63003.630013,773,811
Aug 7, 20243.74003.74003.70003.71003.620012,517,786
Aug 6, 20243.72003.74003.69003.73003.639516,786,918
Aug 5, 20243.74003.78003.70003.70003.610222,991,007
Aug 2, 20243.76003.81003.75003.76003.668819,327,059
Aug 1, 20243.79003.82003.76003.78003.688320,951,084
Jul 31, 20243.72003.79003.70003.78003.688326,802,436
Jul 30, 20243.67003.72003.67003.70003.610211,831,176
Jul 29, 20243.72003.72003.67003.68003.590715,810,812
Jul 26, 20243.64003.70003.62003.69003.600518,908,977
Jul 25, 20243.58003.66003.57003.63003.541913,974,083
Jul 24, 20243.60003.62003.57003.59003.502911,140,947
Jul 23, 20243.65003.66003.61003.61003.522411,026,445
Jul 22, 20243.63003.66003.61003.66003.571215,091,868
Jul 19, 20243.58003.63003.57003.63003.541912,864,542
Jul 18, 20243.58003.60003.55003.59003.502913,096,748
Jul 17, 20243.60003.61003.57003.59003.502910,671,456
Jul 16, 20243.58003.61003.57003.60003.51276,580,120
Jul 15, 20243.62003.63003.58003.59003.502911,365,321
Jul 12, 20243.63003.65003.61003.63003.541911,262,640
Jul 11, 20243.60003.64003.58003.63003.541916,376,065
Jul 10, 20243.57003.59003.54003.54003.454110,667,504
Jul 9, 20243.56003.59003.50003.57003.483422,716,952
Jul 8, 20243.62003.63003.55003.56003.473618,566,270
Jul 5, 20243.62003.62003.62003.62003.5322-
Jul 4, 20243.68003.70003.62003.62003.532211,998,336
Jul 3, 20243.70003.72003.68003.68003.590710,330,707
Jul 2, 20243.71003.71003.68003.70003.610212,425,075
Jul 1, 20243.69003.72003.68003.71003.620010,538,951
Jun 28, 20243.64003.72003.64003.68003.590720,115,299
Jun 27, 20243.68003.69003.63003.65003.561516,066,653
Jun 26, 20243.65003.70003.61003.69003.600524,228,577
Jun 25, 20243.63003.72003.63003.65003.561517,307,057
Jun 24, 20243.74003.75003.63003.64003.551719,233,714
Jun 21, 20243.73003.77003.71003.75003.659011,850,025
Jun 20, 20243.77003.78003.72003.73003.639514,980,070
Jun 19, 20243.81003.81003.76003.77003.67859,968,876
Jun 18, 20243.78003.81003.76003.79003.698110,108,837
Jun 17, 20243.80003.83003.77003.77003.678512,217,660
Jun 14, 20243.79003.82003.77003.81003.717619,368,394
Jun 13, 20243.77003.81003.74003.79003.698118,394,020
Jun 12, 20243.75003.79003.73003.78003.688312,711,504
Jun 11, 20243.81003.81003.74003.75003.659021,541,877
Jun 7, 20243.82003.84003.78003.82003.727315,339,612
Jun 6, 20243.83003.85003.79003.79003.698119,419,059
Jun 5, 20243.89003.90003.82003.82003.727321,043,378
Jun 4, 20243.85003.91003.85003.90003.805418,446,807
Jun 3, 20243.94003.94003.85003.87003.776125,301,719
May 31, 20243.88003.96003.88003.93003.834719,954,944
May 30, 20243.90003.92003.87003.88003.785915,397,544
May 29, 20243.91003.95003.89003.89003.795615,740,349
May 28, 20243.96003.97003.91003.92003.824915,983,307
May 27, 20243.95003.97003.92003.96003.863917,769,487
May 24, 20243.93004.00003.93003.94003.844419,314,365
May 23, 20244.01004.01003.94003.95003.854222,993,599
May 22, 20244.04004.04003.99004.01003.912722,759,153
May 21, 20244.07004.07004.02004.03003.932221,550,169
May 20, 20244.09004.11004.06004.06003.961523,415,314
May 17, 20244.04004.09004.02004.09003.990829,828,378
May 16, 20244.04004.08004.03004.03003.932227,098,578
May 15, 20244.08004.08004.03004.03003.932216,714,818
May 14, 20244.08004.11004.06004.08003.981024,028,783
May 13, 20244.03004.11004.01004.08003.981032,786,546
May 10, 20244.09004.09004.04004.05003.951819,060,659
May 9, 20244.00004.09004.00004.07003.971326,085,672
May 8, 20244.05004.05004.00004.00003.903017,882,585
May 7, 20244.09004.09004.04004.05003.951822,272,358
May 6, 20244.06004.10004.05004.08003.981029,076,176
Apr 30, 20244.05004.06003.98004.03003.932239,617,353
Apr 29, 20243.97004.10003.92004.07003.971351,720,386
Apr 26, 20243.85003.96003.85003.94003.844437,237,735
Apr 25, 20243.89003.90003.83003.87003.776126,307,129
Apr 24, 20243.94003.97003.86003.89003.795653,156,058
Apr 23, 20244.05004.08003.94003.94003.844445,796,726
Apr 22, 20244.11004.15004.06004.06003.961533,002,915
Apr 19, 20244.09004.16004.08004.11004.010338,546,657
Apr 18, 20244.13004.18004.09004.10004.000543,065,853
Apr 17, 20244.00004.14003.98004.13004.029853,714,883
Apr 16, 20244.10004.15003.98004.00003.903050,508,627
Apr 15, 20243.98004.17003.95004.11004.010356,036,436
Apr 12, 20244.02004.03003.97003.98003.883521,919,394
Apr 11, 20243.85004.06003.85004.01003.912745,672,825
Apr 10, 20243.87003.94003.85003.87003.776119,665,295
Apr 9, 20243.90003.91003.85003.87003.776115,037,122
Apr 8, 20243.92003.95003.88003.88003.785916,439,016
Apr 3, 20243.96003.96003.91003.93003.834712,422,102
Apr 2, 20243.97003.99003.94003.95003.854216,827,669
Apr 1, 20243.90003.97003.88003.96003.863918,442,551
Mar 29, 20243.85003.87003.84003.88003.78599,694,054
Mar 28, 20243.84003.89003.83003.85003.756616,616,580
Mar 27, 20243.88003.91003.85003.85003.756617,269,468
Mar 26, 20243.91003.93003.88003.89003.795618,461,444
Mar 25, 20243.95003.99003.91003.91003.815119,802,525
Mar 22, 20243.99003.99003.93003.94003.844425,188,369
Mar 21, 20244.02004.03003.98003.99003.893222,919,275
Mar 20, 20244.02004.04004.00004.02003.922519,750,540
Mar 19, 20244.06004.08004.02004.02003.922518,149,559
Mar 18, 20244.06004.10004.04004.08003.981032,995,473
Mar 15, 20244.00004.05003.99004.05003.951823,148,523
Mar 14, 20244.05004.10004.00004.02003.922529,040,579
Mar 13, 20244.08004.09004.03004.06003.961524,139,442
Mar 12, 20244.16004.18004.07004.09003.990830,185,363
Mar 11, 20244.12004.19004.11004.16004.059128,408,366
Mar 8, 20244.10004.16004.05004.13004.029834,334,012
Mar 7, 20244.03004.20004.03004.09003.990860,837,567
Mar 6, 20244.05004.09004.01004.03003.932233,142,716
Mar 5, 20244.06004.10004.04004.05003.951827,152,959
Mar 4, 20244.14004.16004.06004.07003.971325,659,183
Mar 1, 20244.08004.11004.06004.11004.010328,205,610
Feb 29, 20243.99004.10003.97004.10004.000538,356,132
Feb 28, 20244.07004.12004.03004.03003.932249,748,216
Feb 27, 20244.05004.06004.02004.06003.961536,277,490
Feb 26, 20244.02004.10004.01004.06003.961536,536,315
Feb 23, 20244.02004.03003.96004.00003.903026,227,484
Feb 22, 20244.03004.05003.99004.03003.932220,915,988
Feb 21, 20243.97004.08003.95004.04003.942031,338,941
Feb 20, 20243.99004.02003.94003.98003.883524,052,046
Feb 19, 20244.05004.10003.98004.01003.912731,923,414
Feb 8, 20243.98004.14003.98004.05003.951850,829,992
Feb 7, 20243.84003.98003.81003.96003.863956,358,109
Feb 6, 20243.63003.90003.59003.80003.707841,527,479
Feb 5, 20243.65003.72003.44003.65003.561541,882,382
Feb 2, 20243.71003.83003.59003.66003.571229,674,015
Feb 1, 20243.79003.81003.70003.71003.620024,555,492
Jan 31, 20243.90003.92003.77003.80003.707828,560,614
Jan 30, 20243.96003.98003.88003.88003.785930,702,353
Jan 29, 20243.98004.14003.96003.99003.893251,164,181

Related Tickers

HDDF.F Heidelberger Druckmaschinen Aktiengesellschaft
0.5300
+16.23%
 
IR Ingersoll Rand Inc.
94.01
+3.08%
 
ITW Illinois Tool Works Inc.
260.13
+1.46%
 
PH Parker-Hannifin Corporation
703.89
+5.72%
 
ETN Eaton Corporation plc
327.10
+2.99%