Shanghai - Delayed Quote
CNY
Zhuzhou CRRC Times Electric Co., Ltd. (688187.SS)
47.20
-0.80
(-1.67%)
At close: November 6 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
47.00
48.26
46.81
47.20
47.20
4,137,883
Nov 5, 2026
48.10
49.35
47.79
48.00
48.00
6,134,805
Nov 4, 2026
47.60
49.02
47.32
48.59
48.59
6,427,148
Nov 3, 2026
47.20
47.96
46.80
47.58
47.58
6,154,437
Nov 2, 2026
45.22
47.89
45.03
47.60
47.60
9,278,535
Oct 30, 2026
45.30
45.85
43.98
44.05
44.05
4,108,270
Oct 29, 2026
45.66
45.96
44.80
45.75
45.75
2,826,158
Oct 28, 2026
45.64
46.29
45.27
45.75
45.75
2,704,247
Oct 27, 2026
46.80
47.30
45.03
45.03
45.03
3,529,978
Oct 26, 2026
46.70
47.35
45.88
46.77
46.77
3,703,647
Oct 23, 2026
47.42
47.58
45.89
47.10
47.10
6,760,147
Oct 22, 2026
47.04
47.96
46.62
47.42
47.42
5,012,759
Oct 21, 2026
47.05
47.86
46.42
47.17
47.17
4,171,962
Oct 20, 2026
46.10
47.14
45.81
47.01
47.01
3,095,079
Oct 19, 2026
46.46
47.35
46.24
46.28
46.28
4,184,872
Oct 16, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
46.38
47.50
46.23
46.71
46.71
4,205,751
Oct 15, 2026
45.90
47.47
45.15
47.00
46.54
5,414,189
Oct 14, 2026
46.49
47.50
46.32
46.47
46.02
3,411,582
Oct 13, 2026
45.69
47.10
45.31
46.71
46.25
4,428,906
Oct 12, 2026
45.90
46.40
45.54
45.85
45.40
3,640,912
Oct 9, 2026
44.30
46.39
44.01
46.05
45.60
5,464,923
Oct 8, 2026
44.72
45.13
43.90
44.17
43.74
2,211,033
Sep 30, 2026
44.53
44.75
44.14
44.60
44.16
1,632,480
Sep 29, 2026
43.60
44.57
43.58
44.27
43.84
2,211,892
Sep 28, 2026
44.41
44.62
43.72
43.75
43.32
3,118,368
Sep 24, 2026
45.77
45.79
44.40
44.40
43.97
3,396,122
Sep 23, 2026
46.00
46.26
45.75
45.77
45.32
2,243,504
Sep 22, 2026
46.01
46.42
45.85
46.04
45.59
3,283,784
Sep 21, 2026
46.05
46.09
45.48
45.73
45.28
3,049,225
Sep 18, 2026
45.22
45.95
45.22
45.73
45.28
2,971,687
Sep 17, 2026
45.10
45.77
44.85
44.93
44.49
2,486,424
Sep 16, 2026
44.65
45.38
44.37
45.28
44.84
2,793,725
Sep 15, 2026
44.88
45.24
44.53
44.75
44.31
2,129,283
Sep 14, 2026
45.00
45.50
44.81
45.14
44.70
2,135,703
Sep 11, 2026
45.80
45.80
44.64
45.20
44.76
4,547,555
Sep 10, 2026
45.67
45.99
45.33
45.70
45.25
2,256,669
Sep 9, 2026
46.50
46.58
45.91
46.10
45.65
2,171,011
Sep 8, 2026
46.63
46.83
46.28
46.31
45.86
2,701,221
Sep 7, 2026
46.46
47.17
46.40
46.77
46.31
4,298,526
Sep 4, 2026
46.35
47.10
46.00
46.33
45.88
3,988,396
Sep 3, 2026
46.56
46.57
45.84
46.12
45.67
2,767,115
Sep 2, 2026
46.51
46.57
45.88
46.15
45.70
3,627,276
Sep 1, 2026
46.89
47.17
46.51
46.91
46.45
3,491,096
Aug 31, 2026
47.52
47.52
46.03
47.08
46.62
7,040,543
Aug 28, 2026
48.19
48.19
47.60
47.66
47.19
3,414,844
Aug 27, 2026
47.40
48.44
47.01
48.20
47.73
4,888,101
Aug 26, 2026
47.50
48.39
47.15
47.51
47.05
4,387,417
Aug 25, 2026
47.59
47.80
46.77
47.41
46.95
3,124,023
Aug 24, 2026
47.60
48.49
47.31
47.62
47.15
4,828,785
Aug 21, 2026
46.58
48.45
46.58
47.60
47.13
5,118,694
Aug 20, 2026
49.10
49.10
46.57
46.95
46.49
9,348,443
Aug 19, 2026
49.00
50.12
48.72
49.11
48.63
7,274,792
Aug 18, 2026
49.00
50.18
48.22
49.83
49.34
6,982,742
Aug 17, 2026
49.50
49.50
48.70
49.09
48.61
7,050,320
Aug 14, 2026
49.65
50.66
49.09
49.25
48.77
4,805,521
Aug 13, 2026
50.19
50.89
49.37
49.54
49.06
5,005,045
Aug 12, 2026
49.00
50.46
49.00
50.25
49.76
5,417,631
Aug 11, 2026
49.88
51.00
49.29
49.47
48.99
6,406,210
Aug 10, 2026
49.99
50.33
49.39
50.18
49.69
5,946,707
Aug 7, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
49.06
50.30
48.70
49.76
49.27
6,411,579
Aug 6, 2026
49.81
49.99
48.79
49.74
48.58
7,182,108
Aug 5, 2026
50.10
50.53
49.44
50.15
48.98
7,475,102
Aug 4, 2026
49.46
50.14
49.02
49.90
48.74
6,763,421
Aug 3, 2026
48.07
50.15
47.61
49.80
48.64
10,503,843
Jul 31, 2026
48.31
48.87
47.25
47.28
46.18
8,676,575
Jul 30, 2026
46.52
47.78
46.00
47.21
46.11
7,533,908
Jul 29, 2026
45.46
47.38
45.00
46.99
45.89
8,150,856
Jul 28, 2026
45.68
45.80
45.00
45.25
44.19
6,313,373
Jul 27, 2026
45.49
46.55
45.41
46.40
45.32
5,602,547
Jul 24, 2026
47.06
47.06
45.48
45.50
44.44
6,844,548
Jul 23, 2026
47.15
47.65
46.81
47.61
46.50
5,505,042
Jul 22, 2026
48.77
49.00
46.78
47.00
45.90
9,001,779
Jul 21, 2026
47.20
49.62
47.20
49.29
48.14
12,615,178
Jul 20, 2026
45.99
48.30
44.44
48.08
46.96
13,618,969
Jul 17, 2026
47.20
47.60
44.22
45.73
44.66
13,502,096
Jul 16, 2026
47.50
48.40
47.00
47.60
46.49
8,481,056
Jul 15, 2026
48.26
48.38
46.84
47.50
46.39
10,278,553
Jul 14, 2026
49.53
49.53
47.04
48.18
47.06
12,910,804
Jul 13, 2026
50.70
51.03
48.98
49.10
47.95
13,406,317
Jul 10, 2026
54.78
55.50
50.91
50.92
49.73
21,882,162
Jul 9, 2026
53.17
54.82
51.91
54.79
53.51
15,553,746
Jul 8, 2026
55.75
55.93
53.17
53.17
51.93
15,223,745
Jul 7, 2026
56.55
57.56
55.16
55.98
54.67
19,999,192
Jul 6, 2026
58.00
58.49
55.60
57.04
55.71
13,981,354
Jul 3, 2026
59.69
60.29
57.44
57.49
56.15
16,353,857
Jul 2, 2026
63.14
63.62
59.50
59.77
58.38
24,643,108
Jul 1, 2026
69.25
69.27
63.38
64.50
63.00
29,012,190
Jun 30, 2026
63.90
68.72
62.68
68.66
67.06
31,275,806
Jun 29, 2026
62.00
64.75
60.05
62.26
60.81
29,529,538
Jun 26, 2026
60.00
63.27
58.80
59.63
58.24
20,972,491
Jun 25, 2026
61.52
62.30
59.80
60.45
59.04
16,186,002
Jun 24, 2026
61.00
63.75
60.31
61.27
59.84
17,349,718
Jun 23, 2026
59.88
62.78
58.50
61.58
60.14
20,832,655
Jun 22, 2026
59.88
62.58
59.40
60.46
59.05
22,073,832
Jun 18, 2026
58.91
59.78
57.99
58.70
57.33
16,310,605
Jun 17, 2026
56.51
58.78
56.30
58.62
57.25
12,150,099
Jun 16, 2026
55.59
59.10
55.59
57.11
55.78
15,943,372
Jun 15, 2026
52.21
55.65
52.12
55.33
54.04
16,308,540
Jun 12, 2026
55.95
56.43
51.64
53.07
51.83
20,972,033
Jun 11, 2026
53.80
55.49
53.40
54.78
53.50
11,869,544
Jun 10, 2026
56.00
56.78
53.53
54.55
53.28
13,441,879
Jun 9, 2026
53.74
58.19
53.10
57.90
56.55
19,487,756
Jun 8, 2026
53.95
54.49
52.02
53.19
51.95
16,341,356
Jun 5, 2026
57.54
57.63
53.59
55.40
54.11
18,405,760
Jun 4, 2026
56.40
59.88
56.20
58.15
56.79
15,541,909
Jun 3, 2026
57.18
58.95
56.40
57.14
55.81
16,175,113
Jun 2, 2026
58.22
58.42
56.10
56.88
55.55
10,802,660
Jun 1, 2026
59.55
59.60
56.21
57.70
56.35
19,152,642
May 29, 2026
64.00
66.20
59.69
61.00
59.58
25,865,006
May 28, 2026
61.88
62.88
60.60
62.60
61.14
19,280,404
May 27, 2026
58.00
63.90
58.00
61.88
60.44
24,046,712
May 26, 2026
58.99
60.20
57.76
58.49
57.13
17,869,601
May 25, 2026
59.04
61.50
57.58
59.40
58.01
24,369,587
May 22, 2026
51.90
59.50
51.70
59.03
57.65
30,107,404
May 21, 2026
54.87
55.80
51.35
51.60
50.40
16,671,766
May 20, 2026
54.15
55.35
53.72
54.43
53.16
13,040,212
May 19, 2026
53.29
55.09
52.45
54.85
53.57
17,489,928
May 18, 2026
55.00
56.46
53.11
53.80
52.55
17,498,358
May 15, 2026
57.11
58.70
54.88
55.60
54.30
21,099,323
May 14, 2026
61.00
61.20
56.08
57.14
55.81
43,663,584
May 13, 2026
49.30
59.29
48.75
59.29
57.91
27,965,711
May 12, 2026
49.45
49.92
48.60
49.41
48.26
7,772,336
May 11, 2026
49.05
49.89
48.88
49.28
48.13
9,109,964
May 8, 2026
49.50
49.50
48.55
48.86
47.72
6,220,894
May 7, 2026
49.70
49.70
48.99
49.53
48.37
5,657,730
May 6, 2026
48.80
49.73
48.48
49.40
48.25
7,839,875
Apr 30, 2026
49.00
49.26
48.02
48.42
47.29
5,946,817
Apr 29, 2026
48.12
49.17
48.03
49.07
47.93
5,094,860
Apr 28, 2026
50.70
50.76
47.51
48.43
47.30
12,422,882
Apr 27, 2026
51.70
51.90
50.74
50.74
49.56
4,874,029
Apr 24, 2026
52.20
53.09
51.80
51.82
50.61
5,027,856
Apr 23, 2026
52.17
52.93
51.88
52.29
51.07
4,294,405
Apr 22, 2026
52.15
52.45
51.50
52.00
50.79
3,843,920
Apr 21, 2026
52.50
52.60
51.55
52.14
50.92
3,688,578
Apr 20, 2026
51.40
52.58
51.20
52.29
51.07
5,191,684
Apr 17, 2026
51.90
52.15
50.88
51.28
50.08
4,478,019
Apr 16, 2026
51.30
52.21
51.10
52.11
50.89
4,483,072
Apr 15, 2026
51.45
52.18
50.96
51.18
49.99
4,822,134
Apr 14, 2026
50.25
51.13
49.95
51.08
49.89
4,708,679
Apr 13, 2026
50.76
50.86
49.92
50.05
48.88
3,641,273
Apr 10, 2026
51.10
51.46
50.74
51.24
50.04
4,777,557
Apr 9, 2026
51.12
51.13
50.59
50.82
49.63
2,641,809
Apr 8, 2026
50.60
51.48
50.00
51.40
50.20
5,367,306
Apr 7, 2026
50.25
50.60
49.20
49.60
48.44
3,112,144
Apr 3, 2026
50.71
51.17
49.97
49.97
48.80
2,312,860
Apr 2, 2026
51.50
51.69
50.52
50.85
49.66
3,435,642
Apr 1, 2026
52.60
52.81
51.19
51.81
50.60
4,794,308
Mar 31, 2026
51.18
53.02
50.98
51.95
50.74
4,558,178
Mar 30, 2026
50.70
51.37
50.06
50.78
49.60
4,151,815
Mar 27, 2026
51.26
52.45
51.01
51.51
50.31
3,319,589
Mar 26, 2026
52.50
52.95
51.15
51.26
50.06
2,886,313
Mar 25, 2026
51.91
52.88
51.59
52.62
51.39
4,149,288
Mar 24, 2026
51.98
52.14
50.75
51.56
50.36
2,841,172
Mar 23, 2026
52.00
52.14
50.61
51.06
49.87
5,019,870
Mar 20, 2026
52.75
54.11
52.61
52.63
51.40
3,381,336
Mar 19, 2026
53.88
54.02
52.39
52.59
51.36
4,065,022
Mar 18, 2026
54.03
54.58
53.57
54.49
53.22
2,765,147
Mar 17, 2026
55.50
55.98
53.94
54.20
52.94
5,108,169
Mar 16, 2026
55.73
56.48
55.25
55.62
54.32
3,922,879
Mar 13, 2026
56.00
56.56
55.52
55.90
54.60
3,587,940
Mar 12, 2026
57.46
57.85
55.81
55.96
54.65
5,525,596
Mar 11, 2026
57.90
58.01
57.20
57.51
56.17
2,974,298
Mar 10, 2026
57.31
58.30
57.15
57.86
56.51
3,836,446
Mar 9, 2026
56.76
58.16
54.98
57.49
56.15
7,128,817
Mar 6, 2026
56.25
58.74
56.17
57.65
56.31
4,344,555
Mar 5, 2026
56.07
57.53
55.97
56.38
55.06
4,692,077
Mar 4, 2026
55.51
56.61
54.88
55.30
54.01
5,297,823
Mar 3, 2026
59.78
59.78
55.79
56.00
54.69
6,607,442
Mar 2, 2026
58.18
60.00
58.18
59.49
58.10
6,703,527
Feb 27, 2026
59.51
59.88
58.69
59.40
58.01
3,965,112
Feb 26, 2026
59.59
60.49
59.30
60.06
58.66
3,935,514
Feb 25, 2026
60.12
60.20
59.31
59.50
58.11
3,755,827
Feb 24, 2026
58.30
60.18
57.88
59.98
58.58
6,224,177
Feb 13, 2026
58.72
58.72
57.38
57.80
56.45
3,842,279
Feb 12, 2026
58.09
59.59
57.12
58.87
57.50
5,521,656
Feb 11, 2026
56.48
58.18
56.33
57.65
56.31
5,090,834
Feb 10, 2026
56.79
56.79
55.94
56.30
54.99
3,936,310
Feb 9, 2026
57.47
57.86
56.31
56.70
55.38
6,046,781
Feb 6, 2026
55.71
57.65
55.41
56.62
55.30
4,751,120
Feb 5, 2026
57.41
57.41
55.77
56.50
55.18
5,317,472
Feb 4, 2026
56.66
57.61
56.11
57.61
56.27
5,907,346
Feb 3, 2026
55.81
56.65
55.41
56.60
55.28
5,367,002
Feb 2, 2026
57.14
57.65
55.19
55.26
53.97
8,278,917
Jan 30, 2026
57.99
58.20
55.81
57.14
55.81
8,016,068
Jan 29, 2026
60.81
60.87
57.40
57.92
56.57
15,056,817
Jan 28, 2026
61.00
62.14
60.08
60.60
59.19
8,823,221
Jan 27, 2026
60.25
61.32
59.07
60.80
59.38
6,987,895
Jan 26, 2026
59.55
61.90
59.05
60.80
59.38
10,196,511
Jan 23, 2026
57.98
59.96
57.98
59.55
58.16
8,699,496
Jan 22, 2026
57.75
59.12
57.60
58.25
56.89
9,652,845
Jan 21, 2026
56.56
58.48
56.00
57.80
56.45
9,647,819
Jan 20, 2026
56.80
57.85
56.55
56.89
55.56
10,520,425
Jan 19, 2026
53.60
57.17
53.60
56.56
55.24
12,669,639
Jan 16, 2026
55.10
55.82
53.00
53.60
52.35
9,445,378
Jan 15, 2026
51.98
52.90
51.72
52.75
51.52
5,715,559
Jan 14, 2026
52.29
53.32
51.46
52.00
50.79
6,641,565
Jan 13, 2026
52.60
52.98
51.60
52.35
51.13
5,451,754
Jan 12, 2026
52.24
52.49
51.62
52.47
51.25
5,427,777
Jan 9, 2026
51.72
52.66
51.60
52.10
50.88
4,815,850
Jan 8, 2026
51.69
52.50
51.31
51.75
50.54
5,501,361
Jan 7, 2026
52.20
52.66
51.55
51.83
50.62
4,687,444
Jan 6, 2026
51.26
52.57
51.00
52.13
50.91
7,136,071
Jan 5, 2026
51.29
51.29
50.55
50.80
49.62
5,253,488
Dec 31, 2025
49.84
51.41
49.76
51.29
50.09
5,633,621
Dec 30, 2025
49.76
50.21
49.58
49.91
48.75
2,783,687
Dec 29, 2025
50.35
50.63
49.71
49.90
48.74
4,007,963
Dec 26, 2025
50.83
51.05
50.31
50.53
49.35
3,157,005
Dec 25, 2025
50.50
51.05
50.31
50.82
49.63
2,505,387
Dec 24, 2025
49.90
51.25
49.67
50.70
49.52
4,916,595
Dec 23, 2025
49.50
50.29
49.25
49.96
48.79
3,847,941
Dec 22, 2025
49.08
49.76
48.90
49.69
48.53
3,734,085
Dec 19, 2025
49.00
49.23
48.66
48.88
47.74
2,641,696
Dec 18, 2025
49.26
49.43
48.66
48.67
47.53
2,454,905
Dec 17, 2025
48.76
49.60
48.57
49.46
48.31
2,945,749
Dec 16, 2025
49.33
49.46
48.53
48.63
47.50
3,390,029
Dec 15, 2025
50.00
50.54
49.36
49.59
48.43
3,750,393
Dec 12, 2025
49.08
50.10
48.82
49.84
48.68
5,086,019
Dec 11, 2025
49.90
50.00
48.88
49.08
47.94
3,091,605
Dec 10, 2025
48.55
49.97
48.55
49.80
48.64
3,800,069
Dec 9, 2025
49.98
49.98
48.70
48.80
47.66
4,130,059
Dec 8, 2025
49.65
50.25
49.64
49.88
48.72
4,795,668
Dec 5, 2025
49.37
49.93
49.08
49.59
48.43
2,977,102
Dec 4, 2025
48.85
49.83
48.55
49.36
48.21
3,215,721
Dec 3, 2025
48.49
49.17
48.26
48.67
47.53
3,144,364
Dec 2, 2025
48.31
49.09
48.10
48.49
47.36
4,467,782
Dec 1, 2025
49.46
49.79
48.04
48.44
47.31
7,994,299
Nov 28, 2025
49.00
50.04
49.00
49.81
48.65
3,184,130
Nov 27, 2025
49.15
49.85
49.10
49.28
48.13
3,627,888
Nov 26, 2025
49.49
49.66
49.06
49.30
48.15
3,397,828
Nov 25, 2025
50.23
50.35
49.47
49.47
48.32
3,554,930
Nov 24, 2025
49.79
50.28
49.18
49.98
48.81
4,071,453
Nov 21, 2025
50.00
50.50
49.22
49.79
48.63
4,543,763
Nov 20, 2025
50.83
51.49
50.20
50.29
49.12
2,169,399
Nov 19, 2025
50.93
51.26
50.40
50.80
49.62
2,589,781
Nov 18, 2025
51.76
51.80
50.81
50.95
49.76
3,865,728
Nov 17, 2025
53.30
53.37
51.56
51.77
50.56
3,978,452
Nov 14, 2025
52.53
54.35
52.43
53.30
52.06
5,302,029
Nov 13, 2025
51.69
53.19
51.29
52.90
51.67
5,415,530
Nov 12, 2025
51.80
52.08
51.15
51.74
50.53
4,482,350
Nov 11, 2025
52.50
53.15
51.59
51.74
50.53
5,140,427
Nov 10, 2025
53.06
53.39
52.32
52.68
51.45
5,090,346
Nov 7, 2025
52.20
53.44
52.01
53.00
51.76
6,008,078
Nov 6, 2025
51.95
53.09
51.80
52.50
51.28
6,377,511
