Shanghai - Delayed Quote CNY

Zhuzhou CRRC Times Electric Co., Ltd. (688187.SS)

45.42

-0.28

(-0.61%)

At close: May 16 at 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	45.69	45.98	45.20	45.42	45.42	2,605,379
May 15, 2025	46.19	46.26	45.66	45.70	45.70	2,634,325
May 14, 2025	46.55	46.65	46.10	46.35	46.35	3,207,065
May 13, 2025	47.35	47.39	46.42	46.42	46.42	2,951,255
May 12, 2025	46.50	47.07	46.40	46.83	46.83	3,245,633
May 9, 2025	46.81	47.18	46.35	46.42	46.42	2,742,650
May 8, 2025	46.65	47.44	46.62	47.06	47.06	3,497,442
May 7, 2025	46.48	47.30	46.41	46.80	46.80	4,216,739
May 6, 2025	45.48	46.46	45.22	46.20	46.20	5,663,980
Apr 30, 2025	45.76	45.88	44.36	45.36	45.36	7,382,735
Apr 29, 2025	45.69	46.25	45.26	46.00	46.00	3,401,579
Apr 28, 2025	45.35	46.15	45.02	45.65	45.65	2,672,559
Apr 25, 2025	45.72	45.75	45.00	45.35	45.35	3,081,881
Apr 24, 2025	46.15	46.40	45.55	45.71	45.71	3,474,595
Apr 23, 2025	46.56	46.99	46.00	46.15	46.15	4,168,602
Apr 22, 2025	46.21	47.30	46.07	46.47	46.47	4,085,843
Apr 21, 2025	45.19	46.65	45.19	46.32	46.32	4,857,255
Apr 18, 2025	45.57	46.11	45.27	45.35	45.35	4,103,480
Apr 17, 2025	45.01	46.00	44.80	45.57	45.57	4,157,080
Apr 16, 2025	45.88	45.88	44.70	45.07	45.07	3,693,477
Apr 15, 2025	45.47	46.01	44.80	45.98	45.98	5,327,586
Apr 14, 2025	45.30	46.00	45.20	45.83	45.83	5,207,545
Apr 11, 2025	44.30	45.66	44.21	45.02	45.02	5,646,404
Apr 10, 2025	45.50	46.16	44.73	44.80	44.80	8,255,395
Apr 9, 2025	43.00	46.13	42.80	45.20	45.20	10,882,397
Apr 8, 2025	41.94	43.93	41.82	43.75	43.75	10,412,607
Apr 7, 2025	44.66	44.85	39.90	41.65	41.65	11,824,771
Apr 3, 2025	46.30	47.58	46.12	46.78	46.78	5,861,354
Apr 2, 2025	46.62	47.50	46.56	46.90	46.90	5,108,964
Apr 1, 2025	47.60	47.80	46.50	46.77	46.77	7,782,819
Mar 31, 2025	47.80	48.47	47.00	47.27	47.27	6,029,584
Mar 28, 2025	48.01	48.68	47.58	47.85	47.85	6,550,663
Mar 27, 2025	48.30	48.78	47.68	48.45	48.45	7,292,308
Mar 26, 2025	48.87	50.14	48.29	48.51	48.51	10,028,714
Mar 25, 2025	48.70	50.88	48.50	49.14	49.14	15,912,903
Mar 24, 2025	52.00	52.00	48.20	49.35	49.35	20,033,563
Mar 21, 2025	49.71	52.50	49.71	50.76	50.76	20,669,415
Mar 20, 2025	48.35	50.90	47.72	49.71	49.71	13,207,873
Mar 19, 2025	48.70	49.00	47.93	48.31	48.31	7,443,732
Mar 18, 2025	48.98	49.95	48.48	49.10	49.10	10,895,682
Mar 17, 2025	49.95	50.73	48.44	48.45	48.45	16,284,428
Mar 14, 2025	47.65	49.28	46.91	48.57	48.57	16,818,311
Mar 13, 2025	45.65	46.47	45.14	46.28	46.28	6,205,789
Mar 12, 2025	45.45	46.16	45.03	45.64	45.64	5,044,757
Mar 11, 2025	45.21	45.66	44.91	45.39	45.39	4,511,281
Mar 10, 2025	45.60	45.86	45.35	45.66	45.66	3,791,766
Mar 7, 2025	46.24	46.24	45.26	45.60	45.60	7,296,246
Mar 6, 2025	46.50	46.71	45.90	46.29	46.29	6,882,878
Mar 5, 2025	46.34	46.62	45.73	46.27	46.27	4,802,650
Mar 4, 2025	46.70	47.47	46.40	46.56	46.56	5,840,381
Mar 3, 2025	46.20	48.30	46.20	46.89	46.89	8,199,165
Feb 28, 2025	47.40	47.60	46.10	46.39	46.39	9,273,115
Feb 27, 2025	44.31	48.37	44.05	46.77	46.77	17,668,029
Feb 26, 2025	43.94	44.28	43.70	44.19	44.19	5,273,083
Feb 25, 2025	44.29	44.54	43.82	43.94	43.94	5,549,014
Feb 24, 2025	44.79	45.15	44.33	44.71	44.71	6,676,798
Feb 21, 2025	44.47	45.03	43.69	44.92	44.92	8,965,552
Feb 20, 2025	43.78	44.65	43.34	44.60	44.60	7,886,042
Feb 19, 2025	42.80	43.76	42.51	43.72	43.72	6,486,317
Feb 18, 2025	43.31	43.50	42.50	42.77	42.77	4,419,323
Feb 17, 2025	43.67	43.70	42.81	43.12	43.12	5,764,008
Feb 14, 2025	43.39	43.75	43.07	43.52	43.52	5,109,061
Feb 13, 2025	44.34	44.53	43.33	43.42	43.42	5,986,809
Feb 12, 2025	44.25	44.66	43.90	44.32	44.32	7,169,496
Feb 11, 2025	45.33	45.34	44.00	44.25	44.25	5,515,846
Feb 10, 2025	45.88	46.10	45.11	45.22	45.22	5,383,267
Feb 7, 2025	45.95	46.25	45.05	45.93	45.93	5,733,680
Feb 6, 2025	44.87	45.72	44.55	45.52	45.52	3,795,518
Feb 5, 2025	46.32	46.59	44.39	44.87	44.87	4,974,820
Jan 27, 2025	46.81	46.94	46.17	46.30	46.30	2,956,602
Jan 24, 2025	45.31	47.18	45.30	46.61	46.61	4,223,462
Jan 23, 2025	44.75	46.44	44.50	45.61	45.61	6,091,702
Jan 22, 2025	44.71	44.71	43.66	44.34	44.34	2,973,186
Jan 21, 2025	44.71	45.14	44.04	44.31	44.31	4,026,443
Jan 20, 2025	44.80	45.33	44.36	44.60	44.60	3,480,437
Jan 17, 2025	44.14	44.98	44.00	44.63	44.63	3,137,953
Jan 16, 2025	43.52	44.73	43.52	44.45	44.45	3,540,733
Jan 15, 2025	44.83	44.85	43.63	43.69	43.69	2,907,940
Jan 14, 2025	43.16	44.59	43.01	44.51	44.51	3,567,063
Jan 13, 2025	43.07	43.86	43.00	43.12	43.12	2,773,146
Jan 10, 2025	45.04	45.04	43.57	43.57	43.57	3,698,221
Jan 9, 2025	45.20	45.28	44.16	44.34	44.34	3,947,482
Jan 8, 2025	43.98	46.10	43.12	45.15	45.15	7,016,883
Jan 7, 2025	44.35	45.10	43.47	43.76	43.76	4,572,074
Jan 6, 2025	44.97	45.46	44.03	44.40	44.40	4,276,160
Jan 3, 2025	46.21	47.09	44.86	44.97	44.97	5,205,891
Jan 2, 2025	47.85	48.97	46.15	46.60	46.60	7,280,078
Dec 31, 2024	48.02	48.85	47.39	47.92	47.92	7,016,399
Dec 30, 2024	46.48	48.35	46.33	47.82	47.82	6,263,175
Dec 27, 2024	46.80	47.35	46.34	46.46	46.46	4,484,445
Dec 26, 2024	46.26	46.95	46.08	46.62	46.62	3,495,306
Dec 25, 2024	48.00	48.10	45.98	46.15	46.15	5,218,340
Dec 24, 2024	47.69	48.48	47.32	47.87	47.87	4,028,655
Dec 23, 2024	47.38	48.72	47.30	47.71	47.71	6,130,271
Dec 20, 2024	46.86	48.14	46.71	47.30	47.30	5,018,435
Dec 19, 2024	47.00	47.61	46.76	47.10	47.10	4,308,268
Dec 18, 2024	48.25	49.10	47.80	47.84	47.84	4,084,248
Dec 17, 2024	47.87	49.08	47.68	48.14	48.14	4,643,874
Dec 16, 2024	47.96	48.81	47.77	47.95	47.95	5,226,222
Dec 13, 2024	47.95	48.19	47.32	47.38	47.38	3,642,912
Dec 12, 2024	47.86	48.53	47.42	48.27	48.27	3,753,306
Dec 11, 2024	47.64	47.99	47.42	47.71	47.71	2,994,394
Dec 10, 2024	50.00	50.55	47.63	47.80	47.80	7,896,805
Dec 9, 2024	48.00	49.20	47.86	48.28	48.28	6,039,483
Dec 6, 2024	46.88	47.60	46.55	47.23	47.23	4,056,127
Dec 5, 2024	47.00	47.60	46.44	46.94	46.94	3,744,578
Dec 4, 2024	47.60	48.37	47.12	47.44	47.44	7,118,417
Dec 3, 2024	47.06	47.29	46.46	47.09	47.09	3,697,044
Dec 2, 2024	46.24	47.48	46.02	47.06	47.06	6,154,311
Nov 29, 2024	45.51	47.00	45.18	46.37	46.37	5,106,772
Nov 28, 2024	46.65	46.90	45.50	45.61	45.61	6,477,138
Nov 27, 2024	45.02	46.86	44.21	46.65	46.65	6,829,708
Nov 26, 2024	46.07	46.22	44.89	44.96	44.96	3,987,235
Nov 25, 2024	46.16	46.67	45.60	46.02	46.02	5,853,555
Nov 22, 2024	47.95	48.17	46.16	46.16	46.16	5,631,836
Nov 21, 2024	48.48	48.78	47.46	47.86	47.86	6,436,319
Nov 20, 2024	48.55	49.05	48.31	48.85	48.85	4,308,116
Nov 19, 2024	49.79	49.79	47.68	48.74	48.74	7,101,326
Nov 18, 2024	49.55	51.19	48.58	48.85	48.85	6,434,506
Nov 15, 2024	49.85	50.84	49.78	49.80	49.80	4,682,827
Nov 14, 2024	51.00	51.74	49.92	50.02	50.02	5,208,413
Nov 13, 2024	51.01	51.68	50.80	51.13	51.13	7,042,342
Nov 12, 2024	53.69	54.27	50.61	51.45	51.45	13,464,952
Nov 11, 2024	53.52	55.00	53.21	53.69	53.69	8,699,248
Nov 8, 2024	55.50	56.69	53.70	53.89	53.89	9,957,282
Nov 7, 2024	50.21	54.32	50.20	54.20	54.20	12,171,946
Nov 6, 2024	50.40	52.86	50.25	50.74	50.74	10,036,462
Nov 5, 2024	48.65	50.32	47.84	50.08	50.08	7,465,020
Nov 4, 2024	48.55	49.36	48.27	48.79	48.79	4,046,929
Nov 1, 2024	48.73	49.68	48.02	48.56	48.56	6,622,420
Oct 31, 2024	48.27	49.15	47.88	48.54	48.54	7,103,797
Oct 30, 2024	48.70	49.39	47.60	48.25	48.25	5,962,594
Oct 29, 2024	50.41	50.41	48.95	49.10	49.10	6,224,927
Oct 28, 2024	49.79	50.57	49.23	49.96	49.96	4,310,462
Oct 25, 2024	49.80	50.34	49.02	49.63	49.63	6,484,855
Oct 24, 2024	51.28	51.85	49.76	49.91	49.91	5,933,310
Oct 23, 2024	52.00	53.48	51.36	51.64	51.64	5,930,909
Oct 22, 2024	53.00	53.50	51.51	52.05	52.05	5,955,242
Oct 21, 2024	53.00	54.37	52.00	52.90	52.90	10,540,860
Oct 18, 2024	49.50	54.58	49.50	52.71	52.71	8,743,282
Oct 17, 2024	51.21	51.79	49.68	49.96	49.96	4,751,754
Oct 16, 2024	49.30	52.28	49.30	51.17	51.17	6,135,001
Oct 15, 2024	53.14	53.17	51.06	51.06	51.06	5,623,920
Oct 14, 2024	52.25	54.25	50.80	53.10	53.10	7,741,940
Oct 11, 2024	53.43	53.48	51.00	51.66	51.66	5,794,444
Oct 10, 2024	54.60	55.50	52.00	53.19	53.19	11,571,734
Oct 9, 2024	57.53	59.76	52.37	52.43	52.43	15,627,647
Oct 8, 2024	63.67	63.68	56.41	60.70	60.70	17,154,559
Sep 30, 2024	47.90	53.36	47.90	53.07	53.07	12,966,649
Sep 27, 2024	46.19	47.20	45.45	47.17	47.17	5,467,525
Sep 26, 2024	46.81	47.04	44.11	45.78	45.78	10,202,006
Sep 25, 2024	45.09	47.75	45.09	46.79	46.79	7,653,367
Sep 24, 2024	42.99	45.16	42.11	44.64	44.64	6,197,399
Sep 23, 2024	41.47	42.99	41.14	42.62	42.62	3,412,342
Sep 20, 2024	42.72	43.00	41.24	41.51	41.51	4,281,759
Sep 19, 2024	43.39	43.44	42.16	42.89	42.89	5,360,671
Sep 18, 2024	44.60	44.85	43.00	43.25	43.25	3,094,216
Sep 13, 2024	45.07	45.15	43.82	44.03	44.03	3,632,896
Sep 12, 2024	43.70	45.80	43.68	44.90	44.90	5,800,304
Sep 11, 2024	42.31	43.95	41.95	43.86	43.86	5,562,316
Sep 10, 2024	43.08	43.34	41.80	42.33	42.33	3,367,079
Sep 9, 2024	44.59	44.59	42.39	42.70	42.70	5,467,918
Sep 6, 2024	44.15	44.50	43.82	44.01	44.01	1,995,015
Sep 5, 2024	45.01	45.75	44.02	44.30	44.30	3,106,177
Sep 4, 2024	45.24	45.75	44.20	45.40	45.40	4,023,640
Sep 3, 2024	44.00	45.66	43.56	45.36	45.36	5,979,578
Sep 2, 2024	46.16	46.27	43.35	43.70	43.70	9,893,956
Aug 30, 2024	47.59	48.88	45.97	46.44	46.44	8,991,538
Aug 29, 2024	46.42	48.26	46.07	47.89	47.89	5,367,774
Aug 28, 2024	49.00	49.18	46.44	46.86	46.86	6,095,945
Aug 27, 2024	52.30	52.37	47.92	48.93	48.93	9,279,094
Aug 26, 2024	55.80	55.80	49.75	52.40	52.40	10,175,997
Aug 23, 2024	56.24	56.90	55.20	56.80	56.80	3,321,441
Aug 22, 2024	54.88	57.35	54.78	56.23	56.23	4,690,052
Aug 21, 2024	54.29	55.32	53.88	55.10	55.10	2,181,373
Aug 20, 2024	54.42	55.05	53.22	54.62	54.62	3,519,948
Aug 19, 2024	53.50	55.87	52.72	54.84	54.84	5,745,218
Aug 16, 2024	52.90	53.50	52.00	52.69	52.69	2,509,937
Aug 15, 2024	54.23	54.48	52.50	52.94	52.94	4,176,794
Aug 14, 2024	54.99	55.00	53.73	54.15	54.15	1,860,334
Aug 13, 2024	54.42	55.15	54.10	54.99	54.99	1,389,345
Aug 12, 2024	53.31	54.80	52.34	54.42	54.42	2,745,011
Aug 9, 2024	53.32	54.57	53.21	53.34	53.34	2,194,044
Aug 8, 2024	0.78 Dividend
Aug 8, 2024	54.34	55.05	53.12	53.31	53.31	2,644,990
Aug 7, 2024	53.67	56.60	53.53	55.18	54.40	3,767,091
Aug 6, 2024	54.04	54.66	53.39	54.02	53.26	2,667,316
Aug 5, 2024	56.36	56.43	53.54	53.54	52.78	4,820,490
Aug 2, 2024	56.66	57.44	55.49	56.05	55.26	4,235,372
Aug 1, 2024	54.59	57.66	54.21	56.88	56.08	6,677,561
Jul 31, 2024	54.40	54.45	52.81	54.43	53.66	4,060,462
Jul 30, 2024	55.37	55.46	53.30	53.91	53.15	4,291,036
Jul 29, 2024	54.80	57.00	54.80	55.45	54.67	5,120,350
Jul 26, 2024	54.05	55.40	53.33	54.71	53.94	3,864,095
Jul 25, 2024	53.09	54.78	52.85	54.02	53.26	3,274,100
Jul 24, 2024	53.00	53.98	52.70	53.63	52.87	3,143,052
Jul 23, 2024	55.00	55.38	53.30	53.50	52.74	3,969,838
Jul 22, 2024	55.05	56.50	54.12	55.25	54.47	7,828,013
Jul 19, 2024	51.90	55.21	51.80	55.05	54.27	6,864,058
Jul 18, 2024	51.37	52.66	50.51	52.40	51.66	8,363,725
Jul 17, 2024	53.33	53.33	48.20	49.94	49.23	10,725,787
Jul 16, 2024	54.18	54.80	52.90	53.15	52.40	4,455,110
Jul 15, 2024	54.00	54.99	53.72	54.10	53.34	3,231,638
Jul 12, 2024	54.40	55.17	54.07	54.32	53.55	4,349,982
Jul 11, 2024	55.10	55.80	53.76	54.40	53.63	6,149,473
Jul 10, 2024	55.15	56.55	54.35	54.60	53.83	6,707,380
Jul 9, 2024	53.79	55.49	53.25	55.15	54.37	6,913,188
Jul 8, 2024	51.44	54.50	51.44	53.55	52.79	7,261,377
Jul 5, 2024	51.20	51.20	51.20	51.20	50.48	-
Jul 4, 2024	50.33	51.88	50.33	51.20	50.48	3,658,506
Jul 3, 2024	50.38	51.61	50.20	51.31	50.58	5,045,764
Jul 2, 2024	51.40	51.40	49.61	50.64	49.92	4,807,483
Jul 1, 2024	49.38	51.56	49.34	51.48	50.75	6,417,967
Jun 28, 2024	45.80	49.97	45.22	49.38	48.68	5,391,054
Jun 27, 2024	46.13	46.38	45.32	45.80	45.15	2,550,875
Jun 26, 2024	46.34	47.13	45.76	46.39	45.73	2,878,212
Jun 25, 2024	47.49	47.99	46.40	46.46	45.80	3,118,018
Jun 24, 2024	48.57	48.98	47.40	47.58	46.91	1,944,524
Jun 21, 2024	48.50	49.06	48.12	48.57	47.88	2,294,742
Jun 20, 2024	49.18	49.25	47.76	48.66	47.97	3,737,602
Jun 19, 2024	50.01	50.19	48.63	48.74	48.05	2,811,534
Jun 18, 2024	49.50	50.25	49.15	49.96	49.25	3,323,290
Jun 17, 2024	47.30	50.00	47.30	49.57	48.87	5,722,344
Jun 14, 2024	47.84	48.30	47.02	47.80	47.12	4,130,465
Jun 13, 2024	47.36	48.50	47.14	48.00	47.32	2,231,266
Jun 12, 2024	46.97	47.68	46.66	47.35	46.68	1,985,568
Jun 11, 2024	47.60	48.10	46.30	47.02	46.36	2,539,612
Jun 7, 2024	47.90	48.69	47.09	47.43	46.76	2,257,740
Jun 6, 2024	47.12	48.98	47.12	47.73	47.06	3,604,403
Jun 5, 2024	48.67	49.06	47.01	47.10	46.43	2,944,234
Jun 4, 2024	47.57	48.95	47.03	48.87	48.18	3,336,652
Jun 3, 2024	48.18	48.57	46.98	47.20	46.53	3,746,574
May 31, 2024	46.65	48.37	46.41	48.01	47.33	7,566,536
May 30, 2024	46.33	46.89	45.88	46.42	45.76	3,103,815
May 29, 2024	47.45	47.46	45.93	46.28	45.63	4,591,552
May 28, 2024	47.91	48.60	47.38	47.55	46.88	2,777,931
May 27, 2024	46.77	48.20	46.00	48.00	47.32	4,168,325
May 24, 2024	46.27	47.39	46.22	46.84	46.18	2,746,324
May 23, 2024	47.00	47.26	46.28	46.48	45.82	2,305,103
May 22, 2024	46.83	47.67	46.53	46.99	46.33	3,446,698
May 21, 2024	46.98	47.42	46.48	46.86	46.20	2,651,496
May 20, 2024	48.03	48.10	46.16	46.91	46.25	6,719,169
May 17, 2024	47.96	48.48	46.80	48.01	47.33	4,004,969
May 16, 2024	49.20	49.76	47.68	48.05	47.37	7,145,936

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zhuzhou CRRC Times Electric Co., Ltd. (688187.SS)