China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China
· Delayed Price · Currency is CNY 5.11
+0.08 (1.59%)
At close: Dec 5, 2025
SHA:688425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.04 | 5.11 | 5.02 | 5.11 | 5.11 | 1.59% | 21,016,400 |
| Dec 4, 2025 | 5.03 | 5.05 | 5.00 | 5.03 | 5.03 | - | 12,083,130 |
| Dec 3, 2025 | 5.05 | 5.06 | 5.00 | 5.03 | 5.03 | -0.20% | 14,019,330 |
| Dec 2, 2025 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | -0.79% | 12,772,790 |
| Dec 1, 2025 | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | 1.80% | 22,547,110 |
| Nov 28, 2025 | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | 0.60% | 16,576,790 |
| Nov 27, 2025 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.40% | 14,705,870 |
| Nov 26, 2025 | 5.00 | 5.04 | 4.98 | 4.98 | 4.98 | -0.60% | 17,067,000 |
| Nov 25, 2025 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | -0.40% | 16,069,320 |
| Nov 24, 2025 | 4.99 | 5.04 | 4.97 | 5.03 | 5.03 | 1.00% | 18,651,000 |
| Nov 21, 2025 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -2.35% | 27,090,700 |
| Nov 20, 2025 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | -0.20% | 13,677,500 |
| Nov 19, 2025 | 5.12 | 5.17 | 5.08 | 5.11 | 5.11 | -0.39% | 18,319,160 |
| Nov 18, 2025 | 5.22 | 5.23 | 5.11 | 5.13 | 5.13 | -1.72% | 27,033,090 |
| Nov 17, 2025 | 5.27 | 5.28 | 5.21 | 5.22 | 5.22 | -0.95% | 22,420,380 |
| Nov 14, 2025 | 5.28 | 5.30 | 5.26 | 5.27 | 5.27 | -0.38% | 16,804,770 |
| Nov 13, 2025 | 5.28 | 5.30 | 5.26 | 5.29 | 5.29 | 0.19% | 19,852,190 |
| Nov 12, 2025 | 5.31 | 5.33 | 5.26 | 5.28 | 5.28 | -0.94% | 24,189,150 |
| Nov 11, 2025 | 5.31 | 5.34 | 5.30 | 5.33 | 5.33 | 0.19% | 20,094,010 |
| Nov 10, 2025 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | 0.19% | 19,312,760 |
| Nov 7, 2025 | 5.30 | 5.34 | 5.28 | 5.31 | 5.31 | - | 20,686,480 |
| Nov 6, 2025 | 5.32 | 5.37 | 5.30 | 5.31 | 5.31 | -0.19% | 34,075,180 |
| Nov 5, 2025 | 5.26 | 5.34 | 5.25 | 5.32 | 5.32 | 0.76% | 19,363,640 |
| Nov 4, 2025 | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -1.49% | 24,495,850 |
| Nov 3, 2025 | 5.35 | 5.36 | 5.31 | 5.36 | 5.36 | - | 24,068,340 |
| Oct 31, 2025 | 5.38 | 5.39 | 5.35 | 5.36 | 5.36 | -0.37% | 24,987,530 |
| Oct 30, 2025 | 5.46 | 5.48 | 5.36 | 5.38 | 5.38 | -2.00% | 38,856,910 |
| Oct 29, 2025 | 5.45 | 5.50 | 5.44 | 5.49 | 5.49 | 0.73% | 23,602,120 |
| Oct 28, 2025 | 5.56 | 5.56 | 5.44 | 5.45 | 5.45 | -1.98% | 39,102,920 |
| Oct 27, 2025 | 5.56 | 5.60 | 5.54 | 5.56 | 5.56 | 0.18% | 35,217,750 |
| Oct 24, 2025 | 5.62 | 5.64 | 5.51 | 5.55 | 5.55 | -1.07% | 47,863,260 |
| Oct 23, 2025 | 5.65 | 5.66 | 5.56 | 5.61 | 5.61 | -2.43% | 64,987,270 |
| Oct 22, 2025 | 5.70 | 5.93 | 5.64 | 5.75 | 5.75 | 0.88% | 121,975,000 |
| Oct 21, 2025 | 5.45 | 5.78 | 5.45 | 5.70 | 5.70 | 7.14% | 120,131,500 |
| Oct 20, 2025 | 5.31 | 5.37 | 5.26 | 5.32 | 5.32 | 0.57% | 26,320,600 |
| Oct 17, 2025 | 5.47 | 5.48 | 5.28 | 5.29 | 5.29 | -3.11% | 39,989,240 |
| Oct 16, 2025 | 5.57 | 5.57 | 5.44 | 5.46 | 5.46 | -1.97% | 33,360,180 |
| Oct 15, 2025 | 5.52 | 5.59 | 5.48 | 5.57 | 5.57 | 1.27% | 38,850,690 |
| Oct 14, 2025 | 5.48 | 5.66 | 5.48 | 5.50 | 5.50 | 0.36% | 63,326,950 |
| Oct 13, 2025 | 5.43 | 5.49 | 5.33 | 5.48 | 5.48 | -1.08% | 46,194,930 |
| Oct 10, 2025 | 5.46 | 5.63 | 5.43 | 5.54 | 5.54 | 1.09% | 62,977,390 |
| Oct 9, 2025 | 5.37 | 5.53 | 5.36 | 5.48 | 5.48 | 1.86% | 38,352,720 |
| Sep 30, 2025 | 5.40 | 5.44 | 5.37 | 5.38 | 5.38 | -0.19% | 24,854,240 |
| Sep 29, 2025 | 5.28 | 5.41 | 5.25 | 5.39 | 5.39 | 1.70% | 35,723,480 |
| Sep 26, 2025 | 5.31 | 5.35 | 5.30 | 5.30 | 5.30 | -0.56% | 24,273,010 |
| Sep 25, 2025 | 5.40 | 5.41 | 5.33 | 5.33 | 5.33 | -1.48% | 29,845,430 |
| Sep 24, 2025 | 5.38 | 5.42 | 5.34 | 5.41 | 5.41 | 0.19% | 28,935,020 |
| Sep 23, 2025 | 5.37 | 5.40 | 5.23 | 5.40 | 5.40 | 0.56% | 46,449,240 |
| Sep 22, 2025 | 5.50 | 5.52 | 5.34 | 5.37 | 5.37 | -2.36% | 54,099,120 |
| Sep 19, 2025 | 5.43 | 5.68 | 5.41 | 5.50 | 5.50 | 0.55% | 70,750,090 |