Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,373.46 +18.09 (+0.03%) CMC Crypto 200
1,272.18 -11.60 (-0.90%)
Zhuzhou CRRC Times Electric Co., Ltd. (688187.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 46.34 | 47.13 | 45.76 | 46.39 | 46.39 | 2,878,212 |
| 25 Jun 2024 | 47.49 | 47.99 | 46.40 | 46.46 | 46.46 | 3,118,018 |
| 24 Jun 2024 | 48.57 | 48.98 | 47.40 | 47.58 | 47.58 | 1,944,524 |
| 21 Jun 2024 | 48.50 | 49.06 | 48.12 | 48.57 | 48.57 | 2,294,742 |
| 20 Jun 2024 | 49.18 | 49.25 | 47.76 | 48.66 | 48.66 | 3,737,602 |
| 19 Jun 2024 | 50.01 | 50.19 | 48.63 | 48.74 | 48.74 | 2,811,534 |
| 18 Jun 2024 | 49.50 | 50.25 | 49.15 | 49.96 | 49.96 | 3,323,290 |
| 17 Jun 2024 | 47.30 | 50.00 | 47.30 | 49.57 | 49.57 | 5,722,344 |
| 14 Jun 2024 | 47.84 | 48.30 | 47.02 | 47.80 | 47.80 | 4,130,465 |
| 13 Jun 2024 | 47.36 | 48.50 | 47.14 | 48.00 | 48.00 | 2,231,266 |
| 12 Jun 2024 | 46.97 | 47.68 | 46.66 | 47.35 | 47.35 | 1,985,568 |
| 11 Jun 2024 | 47.60 | 48.10 | 46.30 | 47.02 | 47.02 | 2,539,612 |
| 07 Jun 2024 | 47.90 | 48.69 | 47.09 | 47.43 | 47.43 | 2,257,740 |
| 06 Jun 2024 | 47.12 | 48.98 | 47.12 | 47.73 | 47.73 | 3,604,403 |
| 05 Jun 2024 | 48.67 | 49.06 | 47.01 | 47.10 | 47.10 | 2,944,234 |
| 04 Jun 2024 | 47.57 | 48.95 | 47.03 | 48.87 | 48.87 | 3,336,652 |
| 03 Jun 2024 | 48.18 | 48.57 | 46.98 | 47.20 | 47.20 | 3,746,574 |
| 31 May 2024 | 46.65 | 48.37 | 46.41 | 48.01 | 48.01 | 7,566,536 |
| 30 May 2024 | 46.33 | 46.89 | 45.88 | 46.42 | 46.42 | 3,103,815 |
| 29 May 2024 | 47.45 | 47.46 | 45.93 | 46.28 | 46.28 | 4,591,552 |
| 28 May 2024 | 47.91 | 48.60 | 47.38 | 47.55 | 47.55 | 2,777,931 |
| 27 May 2024 | 46.77 | 48.20 | 46.00 | 48.00 | 48.00 | 4,168,325 |
| 24 May 2024 | 46.27 | 47.39 | 46.22 | 46.84 | 46.84 | 2,746,324 |
| 23 May 2024 | 47.00 | 47.26 | 46.28 | 46.48 | 46.48 | 2,305,103 |
| 22 May 2024 | 46.83 | 47.67 | 46.53 | 46.99 | 46.99 | 3,446,698 |
| 21 May 2024 | 46.98 | 47.42 | 46.48 | 46.86 | 46.86 | 2,651,496 |
| 20 May 2024 | 48.03 | 48.10 | 46.16 | 46.91 | 46.91 | 6,719,169 |
| 17 May 2024 | 47.96 | 48.48 | 46.80 | 48.01 | 48.01 | 4,004,969 |
| 16 May 2024 | 49.20 | 49.76 | 47.68 | 48.05 | 48.05 | 7,145,936 |
| 15 May 2024 | 50.00 | 51.25 | 49.00 | 49.19 | 49.19 | 4,281,859 |
| 14 May 2024 | 51.57 | 51.83 | 49.90 | 50.14 | 50.14 | 5,010,373 |
| 13 May 2024 | 50.40 | 52.85 | 50.34 | 51.75 | 51.75 | 9,225,577 |
| 10 May 2024 | 49.83 | 50.30 | 49.28 | 49.30 | 49.30 | 2,938,852 |
| 09 May 2024 | 49.01 | 50.29 | 49.00 | 49.98 | 49.98 | 3,606,034 |
| 08 May 2024 | 48.30 | 49.57 | 48.18 | 49.00 | 49.00 | 2,435,030 |
| 07 May 2024 | 49.13 | 50.13 | 48.78 | 48.93 | 48.93 | 3,242,028 |
| 06 May 2024 | 48.50 | 49.58 | 48.02 | 49.33 | 49.33 | 6,293,608 |
| 30 Apr 2024 | 47.71 | 48.60 | 47.62 | 47.72 | 47.72 | 4,320,110 |
| 29 Apr 2024 | 50.55 | 50.55 | 46.74 | 48.03 | 48.03 | 12,032,485 |
| 26 Apr 2024 | 50.25 | 51.54 | 49.50 | 50.00 | 50.00 | 8,705,650 |
| 25 Apr 2024 | 50.20 | 50.68 | 49.70 | 50.00 | 50.00 | 3,619,060 |
| 24 Apr 2024 | 51.22 | 51.32 | 49.88 | 50.43 | 50.43 | 4,132,516 |
| 23 Apr 2024 | 51.15 | 51.90 | 50.50 | 50.89 | 50.89 | 4,003,939 |
| 22 Apr 2024 | 53.27 | 53.46 | 51.27 | 51.36 | 51.36 | 4,604,801 |
| 19 Apr 2024 | 51.99 | 53.98 | 51.60 | 53.65 | 53.65 | 4,675,295 |
| 18 Apr 2024 | 52.03 | 52.55 | 51.60 | 52.02 | 52.02 | 2,707,749 |
| 17 Apr 2024 | 51.42 | 52.66 | 51.00 | 52.47 | 52.47 | 3,814,056 |
| 16 Apr 2024 | 52.50 | 52.68 | 50.20 | 51.49 | 51.49 | 6,385,755 |
| 15 Apr 2024 | 48.74 | 52.70 | 48.74 | 51.97 | 51.97 | 9,406,372 |
| 12 Apr 2024 | 48.62 | 49.15 | 48.18 | 48.74 | 48.74 | 3,546,615 |
| 11 Apr 2024 | 46.80 | 48.92 | 46.21 | 48.38 | 48.38 | 6,449,084 |
| 10 Apr 2024 | 47.39 | 47.96 | 46.05 | 46.68 | 46.68 | 3,389,024 |
| 09 Apr 2024 | 46.88 | 48.00 | 46.62 | 46.97 | 46.97 | 3,474,945 |
| 08 Apr 2024 | 47.38 | 48.09 | 46.91 | 47.28 | 47.28 | 3,693,625 |
| 03 Apr 2024 | 48.33 | 48.70 | 47.28 | 47.42 | 47.42 | 5,049,186 |
| 02 Apr 2024 | 47.94 | 50.00 | 47.74 | 48.88 | 48.88 | 6,934,007 |
| 01 Apr 2024 | 47.76 | 48.83 | 46.84 | 47.94 | 47.94 | 6,508,535 |
| 29 Mar 2024 | 45.09 | 47.58 | 45.09 | 47.50 | 47.50 | 6,377,586 |
| 28 Mar 2024 | 44.29 | 45.65 | 44.11 | 44.71 | 44.71 | 6,103,354 |
| 27 Mar 2024 | 43.07 | 45.28 | 43.07 | 44.43 | 44.43 | 8,136,413 |
| 26 Mar 2024 | 42.43 | 43.62 | 42.05 | 43.07 | 43.07 | 4,369,847 |
| 25 Mar 2024 | 43.04 | 43.79 | 42.24 | 42.46 | 42.46 | 4,425,284 |
| 22 Mar 2024 | 43.22 | 44.35 | 43.09 | 43.26 | 43.26 | 3,871,570 |
| 21 Mar 2024 | 44.18 | 44.42 | 43.22 | 43.31 | 43.31 | 4,091,051 |
| 20 Mar 2024 | 45.12 | 45.19 | 43.88 | 44.18 | 44.18 | 5,947,798 |
| 19 Mar 2024 | 44.92 | 45.56 | 44.24 | 45.12 | 45.12 | 5,263,768 |
| 18 Mar 2024 | 43.00 | 45.33 | 43.00 | 44.90 | 44.90 | 8,777,729 |
| 15 Mar 2024 | 41.65 | 43.39 | 41.44 | 43.19 | 43.19 | 9,297,175 |
| 14 Mar 2024 | 43.06 | 43.51 | 41.29 | 41.80 | 41.80 | 9,725,169 |
| 13 Mar 2024 | 43.33 | 43.90 | 42.85 | 43.40 | 43.40 | 4,550,437 |
| 12 Mar 2024 | 45.00 | 45.00 | 43.09 | 43.32 | 43.32 | 8,992,793 |
| 11 Mar 2024 | 45.00 | 46.60 | 44.33 | 44.82 | 44.82 | 8,125,135 |
| 08 Mar 2024 | 44.28 | 45.12 | 43.68 | 44.76 | 44.76 | 7,966,138 |
| 07 Mar 2024 | 43.96 | 46.68 | 43.90 | 44.73 | 44.73 | 14,754,832 |
| 06 Mar 2024 | 43.99 | 44.75 | 43.68 | 43.81 | 43.81 | 5,395,076 |
| 05 Mar 2024 | 44.11 | 45.05 | 43.68 | 44.10 | 44.10 | 8,489,211 |
| 04 Mar 2024 | 43.00 | 45.26 | 42.66 | 44.79 | 44.79 | 13,948,616 |
| 01 Mar 2024 | 39.50 | 43.29 | 39.50 | 42.56 | 42.56 | 16,567,753 |
| 29 Feb 2024 | 37.59 | 38.94 | 37.59 | 38.85 | 38.85 | 5,853,326 |
| 28 Feb 2024 | 38.58 | 39.42 | 37.62 | 37.62 | 37.62 | 6,609,074 |
| 27 Feb 2024 | 38.00 | 38.63 | 37.45 | 38.55 | 38.55 | 6,342,762 |
| 26 Feb 2024 | 36.50 | 38.58 | 36.50 | 38.00 | 38.00 | 8,223,803 |
| 23 Feb 2024 | 35.80 | 36.15 | 35.37 | 35.84 | 35.84 | 3,360,379 |
| 22 Feb 2024 | 35.65 | 35.95 | 35.36 | 35.76 | 35.76 | 2,546,372 |
| 21 Feb 2024 | 34.91 | 36.46 | 34.83 | 35.80 | 35.80 | 3,727,948 |
| 20 Feb 2024 | 35.34 | 35.34 | 34.66 | 35.24 | 35.24 | 2,120,497 |
| 19 Feb 2024 | 35.75 | 35.88 | 34.92 | 35.28 | 35.28 | 4,090,718 |
| 08 Feb 2024 | 34.99 | 35.98 | 34.58 | 35.50 | 35.50 | 5,887,713 |
| 07 Feb 2024 | 33.81 | 34.57 | 33.41 | 34.50 | 34.50 | 5,029,883 |
| 06 Feb 2024 | 32.80 | 33.93 | 31.50 | 33.70 | 33.70 | 4,665,510 |
| 05 Feb 2024 | 32.35 | 32.90 | 30.25 | 32.10 | 32.10 | 4,949,542 |
| 02 Feb 2024 | 33.21 | 33.47 | 31.01 | 32.25 | 32.25 | 3,955,204 |
| 01 Feb 2024 | 33.09 | 34.15 | 33.00 | 33.03 | 33.03 | 3,930,203 |
| 31 Jan 2024 | 34.10 | 34.78 | 33.13 | 33.30 | 33.30 | 4,318,940 |
| 30 Jan 2024 | 35.07 | 35.60 | 34.38 | 34.40 | 34.40 | 2,840,784 |
| 29 Jan 2024 | 35.93 | 36.38 | 35.19 | 35.21 | 35.21 | 3,707,880 |
| 26 Jan 2024 | 36.00 | 36.10 | 35.18 | 35.50 | 35.50 | 4,352,388 |
| 25 Jan 2024 | 33.69 | 36.12 | 33.11 | 36.07 | 36.07 | 6,757,287 |
| 24 Jan 2024 | 33.35 | 33.49 | 32.32 | 33.40 | 33.40 | 3,587,720 |
| 23 Jan 2024 | 32.16 | 33.54 | 32.05 | 33.35 | 33.35 | 3,723,977 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.