Shanghai - Delayed Quote
CNY
China Railway Signal & Communication Corporation Limited (688009.SS)
4.9100
0.0000
(0.00%)
At close: November 2 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 2, 2026
4.8900
4.9700
4.8700
4.9100
4.9100
44,947,254
Oct 30, 2026
4.9000
4.9400
4.8300
4.9100
4.9100
24,162,288
Oct 29, 2026
4.8600
4.9500
4.8400
4.9400
4.9400
26,112,757
Oct 28, 2026
4.9500
4.9800
4.8500
4.8700
4.8700
26,511,519
Oct 27, 2026
5.0200
5.0500
4.9600
4.9600
4.9600
26,779,357
Oct 26, 2026
4.9800
5.0400
4.9500
5.0400
5.0400
33,193,321
Oct 23, 2026
4.9000
4.9900
4.8400
4.9800
4.9800
40,597,808
Oct 22, 2026
4.9200
4.9600
4.8900
4.9200
4.9200
35,383,270
Oct 21, 2026
4.9000
4.9400
4.8400
4.9200
4.9200
22,623,971
Oct 20, 2026
4.9100
4.9300
4.8400
4.9000
4.9000
25,801,888
Oct 19, 2026
4.8800
4.9500
4.8500
4.8900
4.8900
22,949,682
Oct 16, 2026
4.8600
4.9200
4.8200
4.8800
4.8800
25,225,857
Oct 15, 2026
4.9100
4.9200
4.7900
4.8600
4.8600
41,377,808
Oct 14, 2026
4.8500
4.9600
4.8400
4.9200
4.9200
40,972,818
Oct 13, 2026
4.8400
4.8700
4.7900
4.8400
4.8400
28,556,477
Oct 12, 2026
4.7200
4.8500
4.7200
4.8400
4.8400
33,865,362
Oct 9, 2026
4.7100
4.7500
4.6900
4.7300
4.7300
27,757,307
Oct 8, 2026
4.7000
4.7300
4.6700
4.7100
4.7100
27,055,237
Sep 30, 2026
4.6400
4.6900
4.6300
4.6900
4.6900
17,304,060
Sep 29, 2026
4.6400
4.6700
4.6300
4.6400
4.6400
15,283,181
Sep 28, 2026
4.6600
4.6700
4.6200
4.6600
4.6600
19,259,065
Sep 24, 2026
4.6600
4.6600
4.6300
4.6400
4.6400
12,617,326
Sep 23, 2026
4.6900
4.6900
4.6500
4.6600
4.6600
13,727,333
Sep 22, 2026
4.7100
4.7200
4.6700
4.6800
4.6800
15,710,813
Sep 21, 2026
4.6500
4.7200
4.6400
4.7000
4.7000
19,947,713
Sep 18, 2026
4.6200
4.6800
4.6100
4.6700
4.6700
21,756,487
Sep 17, 2026
4.6100
4.6400
4.5800
4.6200
4.6200
21,376,952
Sep 16, 2026
4.6300
4.6600
4.5600
4.6300
4.6300
26,779,343
Sep 15, 2026
4.6700
4.6900
4.6300
4.6300
4.6300
22,524,764
Sep 14, 2026
4.7900
4.8000
4.6400
4.6700
4.6700
44,520,854
Sep 11, 2026
4.8400
4.8500
4.7700
4.8200
4.8200
51,385,330
Sep 10, 2026
4.8800
4.8900
4.8200
4.8500
4.8500
27,720,340
Sep 9, 2026
4.9100
4.9200
4.8800
4.8800
4.8800
24,042,449
Sep 8, 2026
4.9100
4.9300
4.9000
4.9200
4.9200
18,233,701
Sep 7, 2026
4.9600
4.9700
4.9000
4.9100
4.9100
25,194,844
Sep 4, 2026
4.9300
4.9800
4.9200
4.9600
4.9600
28,095,592
Sep 3, 2026
4.9300
4.9800
4.9100
4.9100
4.9100
19,662,398
Sep 2, 2026
4.9700
4.9800
4.9200
4.9200
4.9200
17,938,239
Sep 1, 2026
4.9600
5.0100
4.9400
4.9900
4.9900
27,264,737
Aug 31, 2026
4.9900
4.9900
4.9200
4.9600
4.9600
19,788,190
Aug 28, 2026
4.9500
4.9900
4.9300
4.9900
4.9900
22,216,603
Aug 27, 2026
5.0300
5.0300
4.9300
4.9400
4.9400
29,690,196
Aug 26, 2026
4.9500
5.0400
4.9400
5.0300
5.0300
28,643,364
Aug 25, 2026
4.9600
4.9800
4.8900
4.9600
4.9600
30,682,630
Aug 24, 2026
4.8900
4.9900
4.8800
4.9700
4.9700
30,052,438
Aug 21, 2026
4.9400
4.9500
4.8800
4.8900
4.8900
19,003,865
Aug 20, 2026
4.9200
4.9900
4.9200
4.9500
4.9500
20,869,846
Aug 19, 2026
4.9200
4.9700
4.9100
4.9500
4.9500
36,471,045
Aug 18, 2026
4.8800
4.9300
4.8700
4.9100
4.9100
21,124,537
Aug 17, 2026
4.9000
4.9200
4.8500
4.9100
4.9100
23,962,516
Aug 14, 2026
4.9200
4.9200
4.8900
4.9100
4.9100
14,786,079
Aug 13, 2026
4.9300
4.9500
4.9100
4.9100
4.9100
19,153,301
Aug 12, 2026
4.9300
4.9400
4.9000
4.9300
4.9300
18,991,339
Aug 11, 2026
4.9700
4.9900
4.9100
4.9400
4.9400
28,491,499
Aug 10, 2026
4.9300
4.9900
4.9200
4.9700
4.9700
22,276,923
Aug 7, 2026
4.9400
4.9500
4.9000
4.9400
4.9400
23,323,160
Aug 6, 2026
5.0000
5.0000
4.9000
4.9400
4.9400
31,841,514
Aug 5, 2026
5.0700
5.0900
5.0000
5.0000
5.0000
38,755,962
Aug 4, 2026
5.1300
5.1500
5.0600
5.0700
5.0700
35,071,064
Aug 3, 2026
5.1000
5.1400
5.0800
5.1200
5.1200
40,333,390
Jul 31, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
5.2000
5.2000
5.0800
5.1100
5.1100
48,333,970
Jul 30, 2026
5.2800
5.3800
5.2500
5.3500
5.1800
47,233,660
Jul 29, 2026
5.1700
5.3100
5.1700
5.3000
5.1316
47,064,169
Jul 28, 2026
5.0900
5.2000
5.0700
5.2000
5.0348
35,347,985
Jul 27, 2026
5.0600
5.1100
5.0600
5.0900
4.9283
20,730,878
Jul 24, 2026
5.1700
5.1700
5.0600
5.0700
4.9089
25,149,400
Jul 23, 2026
5.1400
5.1800
5.1000
5.1700
5.0057
29,704,644
Jul 22, 2026
5.2000
5.2200
5.0800
5.1300
4.9670
42,022,328
Jul 21, 2026
5.1400
5.2700
5.0500
5.2300
5.0638
77,247,761
Jul 20, 2026
4.9600
5.1800
4.9600
5.1600
4.9960
64,049,260
Jul 17, 2026
4.9700
5.0100
4.9100
4.9500
4.7927
41,305,718
Jul 16, 2026
5.0300
5.0400
4.9600
4.9700
4.8121
27,831,146
Jul 15, 2026
5.0200
5.0600
4.9800
5.0400
4.8799
35,182,605
Jul 14, 2026
4.9600
5.0300
4.9300
5.0200
4.8605
30,688,663
Jul 13, 2026
4.9700
4.9800
4.9200
4.9600
4.8024
29,396,568
Jul 10, 2026
4.9100
5.0200
4.8700
4.9900
4.8314
35,979,509
Jul 9, 2026
4.8600
4.9000
4.8000
4.9000
4.7443
27,644,435
Jul 8, 2026
4.8400
4.9000
4.8200
4.8600
4.7056
20,687,299
Jul 7, 2026
4.9300
4.9400
4.8400
4.8500
4.6959
25,731,710
Jul 6, 2026
4.9200
4.9700
4.8800
4.9400
4.7830
27,290,223
Jul 3, 2026
4.9300
4.9900
4.9000
4.9200
4.7637
28,817,253
Jul 2, 2026
4.8800
4.9700
4.8500
4.9200
4.7637
42,808,729
Jul 1, 2026
4.7800
4.9000
4.7700
4.8800
4.7249
38,049,761
Jun 30, 2026
4.8400
4.8700
4.7500
4.7600
4.6087
36,073,609
Jun 29, 2026
4.8500
4.9000
4.7700
4.8600
4.7056
31,303,946
Jun 26, 2026
4.8900
4.9400
4.8200
4.8700
4.7153
36,069,493
Jun 25, 2026
4.8900
4.9500
4.8500
4.9000
4.7443
31,258,130
Jun 24, 2026
5.0200
5.0400
4.8800
4.8800
4.7249
37,876,320
Jun 23, 2026
5.0500
5.1000
4.9900
5.0000
4.8411
37,530,385
Jun 22, 2026
4.9300
5.0700
4.8400
5.0500
4.8895
50,015,128
Jun 18, 2026
4.9600
4.9700
4.8900
4.9300
4.7733
34,895,233
Jun 17, 2026
4.9700
5.0000
4.9100
4.9800
4.8218
40,488,150
Jun 16, 2026
4.9300
5.0200
4.9100
4.9900
4.8314
39,324,083
Jun 15, 2026
4.9300
4.9700
4.8600
4.9200
4.7637
40,909,922
Jun 12, 2026
4.8600
4.9400
4.8300
4.9200
4.7637
48,677,271
Jun 11, 2026
4.9600
4.9800
4.8000
4.8700
4.7153
42,168,392
Jun 10, 2026
4.9500
4.9900
4.8800
4.9600
4.8024
39,680,519
Jun 9, 2026
5.0200
5.0700
4.9500
4.9800
4.8218
35,740,614
Jun 8, 2026
4.9700
5.0600
4.9300
5.0500
4.8895
47,852,341
Jun 5, 2026
4.9600
5.1100
4.9400
5.0200
4.8605
46,390,194
Jun 4, 2026
5.0500
5.0900
4.9100
4.9400
4.7830
55,235,293
Jun 3, 2026
4.9400
5.1200
4.9100
5.0700
4.9089
75,394,696
Jun 2, 2026
4.8800
4.9900
4.8700
4.9600
4.8024
58,998,303
Jun 1, 2026
4.8100
4.9400
4.7500
4.9000
4.7443
64,763,766
May 29, 2026
4.7900
4.9400
4.7900
4.8000
4.6475
97,944,104
May 28, 2026
4.7900
4.8400
4.7500
4.8000
4.6475
29,846,090
May 27, 2026
4.8500
4.9300
4.7600
4.8100
4.6572
40,423,625
May 26, 2026
4.8500
4.9000
4.8300
4.8600
4.7056
34,260,815
May 25, 2026
4.8700
4.8800
4.7800
4.8700
4.7153
41,340,455
May 22, 2026
4.8800
4.9000
4.8000
4.8600
4.7056
29,569,858
May 21, 2026
4.8800
4.9700
4.8600
4.8600
4.7056
32,691,775
May 20, 2026
4.9500
5.0000
4.8800
4.8900
4.7346
29,664,691
May 19, 2026
4.8900
5.0000
4.8800
4.9800
4.8218
31,135,412
May 18, 2026
4.9400
4.9500
4.8600
4.8900
4.7346
35,791,269
May 15, 2026
5.0500
5.0700
4.9300
4.9500
4.7927
50,359,150
May 14, 2026
5.1000
5.1300
5.0500
5.0500
4.8895
45,044,752
May 13, 2026
5.0700
5.1000
5.0600
5.0900
4.9283
35,161,300
May 12, 2026
5.1200
5.1800
5.0700
5.0800
4.9186
45,125,685
May 11, 2026
5.0800
5.1200
5.0600
5.1200
4.9573
43,762,283
May 8, 2026
5.0800
5.0900
5.0500
5.0800
4.9186
38,772,817
May 7, 2026
5.0900
5.1000
5.0500
5.0800
4.9186
42,519,010
May 6, 2026
5.1500
5.1500
5.0600
5.0800
4.9186
67,159,642
Apr 30, 2026
5.2500
5.2600
5.1300
5.1300
4.9670
58,619,599
Apr 29, 2026
5.2300
5.3000
5.2200
5.2800
5.1122
24,161,123
Apr 28, 2026
5.2600
5.2800
5.2100
5.2300
5.0638
30,753,838
Apr 27, 2026
5.3200
5.3300
5.2200
5.2700
5.1025
39,789,493
Apr 24, 2026
5.3600
5.4000
5.3300
5.3300
5.1606
29,608,921
Apr 23, 2026
5.3400
5.3900
5.3400
5.3700
5.1994
29,945,025
Apr 22, 2026
5.3500
5.3700
5.3300
5.3500
5.1800
20,786,249
Apr 21, 2026
5.3600
5.3700
5.3200
5.3600
5.1897
28,503,392
Apr 20, 2026
5.3900
5.3900
5.3400
5.3500
5.1800
30,091,434
Apr 17, 2026
5.3500
5.3900
5.3200
5.3800
5.2090
29,740,545
Apr 16, 2026
5.3800
5.4000
5.3100
5.3500
5.1800
46,238,961
Apr 15, 2026
5.4200
5.4400
5.3700
5.3800
5.2090
25,424,372
Apr 14, 2026
5.4300
5.4400
5.3600
5.4000
5.2284
28,818,439
Apr 13, 2026
5.4600
5.4700
5.3900
5.4100
5.2381
27,823,877
Apr 10, 2026
5.4800
5.5300
5.4600
5.4900
5.3156
30,494,613
Apr 9, 2026
5.4900
5.5100
5.4300
5.4600
5.2865
31,074,604
Apr 8, 2026
5.4800
5.5400
5.4500
5.5400
5.3640
41,861,429
Apr 7, 2026
5.4300
5.4400
5.3700
5.4000
5.2284
29,045,626
Apr 3, 2026
5.4200
5.4700
5.3500
5.4200
5.2478
34,550,409
Apr 2, 2026
5.4600
5.4700
5.3700
5.4000
5.2284
41,458,976
Apr 1, 2026
5.7300
5.7700
5.4300
5.4700
5.2962
92,229,398
Mar 31, 2026
5.6000
5.8300
5.5800
5.6800
5.4995
58,702,853
Mar 30, 2026
5.5700
5.6400
5.4700
5.5600
5.3833
39,838,577
Mar 27, 2026
5.5700
5.6500
5.5500
5.6100
5.4317
30,105,622
Mar 26, 2026
5.7100
5.7800
5.5800
5.6100
5.4317
34,050,750
Mar 25, 2026
5.5500
5.7300
5.5200
5.7300
5.5479
58,246,575
Mar 24, 2026
5.4400
5.4900
5.3700
5.4800
5.3059
40,171,607
Mar 23, 2026
5.5600
5.5900
5.3400
5.3700
5.1994
62,164,847
Mar 20, 2026
5.7600
5.8200
5.6300
5.6500
5.4705
45,445,447
Mar 19, 2026
5.8200
5.9000
5.7300
5.7600
5.5770
44,578,613
Mar 18, 2026
5.9000
5.9100
5.8000
5.8900
5.7028
41,156,622
Mar 17, 2026
6.0300
6.0700
5.8800
5.8900
5.7028
42,919,081
Mar 16, 2026
6.1600
6.1700
5.9800
6.0200
5.8287
53,343,257
Mar 13, 2026
6.2300
6.2600
6.0800
6.1300
5.9352
59,509,563
Mar 12, 2026
6.3100
6.3300
6.2100
6.2300
6.0320
62,611,687
Mar 11, 2026
6.0900
6.3700
6.0600
6.3600
6.1579
80,424,846
Mar 10, 2026
5.9300
6.1600
5.8500
6.1100
5.9159
76,582,903
Mar 9, 2026
5.8500
5.9800
5.7800
5.9300
5.7416
66,594,183
Mar 6, 2026
5.8100
5.9300
5.7900
5.8900
5.7028
43,683,279
Mar 5, 2026
5.7500
5.9500
5.7300
5.8400
5.6544
53,840,378
Mar 4, 2026
5.7600
5.7900
5.6400
5.7100
5.5286
59,246,595
Mar 3, 2026
5.9100
5.9200
5.7900
5.8100
5.6254
59,359,530
Mar 2, 2026
5.6700
5.9700
5.6500
5.9200
5.7319
86,633,214
Feb 27, 2026
5.7400
5.7800
5.6900
5.7200
5.5382
25,335,749
Feb 26, 2026
5.7100
5.7900
5.6800
5.7400
5.5576
33,379,575
Feb 25, 2026
5.7000
5.7700
5.6900
5.7500
5.5673
50,031,568
Feb 24, 2026
5.5100
5.7200
5.5000
5.6900
5.5092
64,460,521
Feb 13, 2026
5.5500
5.5600
5.4700
5.4700
5.2962
26,008,683
Feb 12, 2026
5.5800
5.6300
5.5200
5.5500
5.3736
33,414,137
Feb 11, 2026
5.5800
5.6200
5.5700
5.5700
5.3930
18,928,949
Feb 10, 2026
5.5900
5.6100
5.5600
5.5800
5.4027
26,577,937
Feb 9, 2026
5.6400
5.6700
5.5700
5.5900
5.4124
30,383,955
Feb 6, 2026
5.6000
5.6800
5.5700
5.6200
5.4414
29,330,424
Feb 5, 2026
5.6000
5.7100
5.5800
5.6300
5.4511
36,329,556
Feb 4, 2026
5.5400
5.6200
5.5300
5.6100
5.4317
35,560,292
Feb 3, 2026
5.4600
5.5600
5.4500
5.5400
5.3640
34,887,906
Feb 2, 2026
5.4900
5.5800
5.4300
5.4400
5.2671
46,076,027
Jan 30, 2026
5.6100
5.6300
5.4900
5.5000
5.3252
40,997,003
Jan 29, 2026
5.5700
5.6200
5.5200
5.6000
5.4221
48,974,569
Jan 28, 2026
5.5500
5.6200
5.5100
5.5700
5.3930
46,280,292
Jan 27, 2026
5.6000
5.6100
5.4800
5.5300
5.3543
41,867,939
Jan 26, 2026
5.6500
5.6700
5.5600
5.5900
5.4124
46,109,613
Jan 23, 2026
5.7500
5.7500
5.6000
5.6300
5.4511
77,807,211
Jan 22, 2026
5.4900
5.8300
5.4800
5.7500
5.5673
103,976,487
Jan 21, 2026
5.4100
5.4900
5.3900
5.4800
5.3059
53,229,737
Jan 20, 2026
5.3600
5.4200
5.3500
5.4100
5.2381
39,394,408
Jan 19, 2026
5.3300
5.4000
5.3200
5.3600
5.1897
38,126,644
Jan 16, 2026
5.4200
5.4600
5.3200
5.3500
5.1800
54,781,850
Jan 15, 2026
5.4800
5.5000
5.3700
5.3900
5.2187
48,998,168
Jan 14, 2026
5.5900
5.6100
5.4700
5.4900
5.3156
54,393,129
Jan 13, 2026
5.6800
5.6900
5.5500
5.5700
5.3930
37,284,042
Jan 12, 2026
5.5700
5.6800
5.5500
5.6800
5.4995
45,118,554
Jan 9, 2026
5.6000
5.6400
5.5400
5.5600
5.3833
34,484,724
Jan 8, 2026
5.5500
5.6000
5.5400
5.5800
5.4027
35,350,815
Jan 7, 2026
5.5500
5.5700
5.5200
5.5500
5.3736
35,216,410
Jan 6, 2026
5.5100
5.5800
5.5100
5.5700
5.3930
36,466,839
Jan 5, 2026
5.4800
5.5200
5.4500
5.5100
5.3349
32,785,429
Dec 31, 2025
5.4200
5.5000
5.4200
5.4700
5.2962
21,420,999
Dec 30, 2025
5.4800
5.4900
5.4200
5.4300
5.2575
23,214,010
Dec 29, 2025
5.4800
5.5200
5.4200
5.4900
5.3156
29,805,795
Dec 26, 2025
5.5000
5.5300
5.4600
5.4800
5.3059
23,444,034
Dec 25, 2025
5.4700
5.5400
5.4600
5.5000
5.3252
25,765,580
Dec 24, 2025
5.4300
5.4900
5.4100
5.4800
5.3059
21,380,032
Dec 23, 2025
5.4300
5.5000
5.4100
5.4400
5.2671
23,586,545
Dec 22, 2025
5.4900
5.5000
5.4200
5.4400
5.2671
28,060,994
Dec 19, 2025
5.4400
5.5200
5.4300
5.4800
5.3059
27,014,333
Dec 18, 2025
5.3900
5.4600
5.3700
5.4300
5.2575
26,545,569
Dec 17, 2025
5.4100
5.4300
5.3300
5.4200
5.2478
32,090,999
Dec 16, 2025
5.5000
5.5100
5.4100
5.4200
5.2478
37,388,781
Dec 15, 2025
5.4400
5.5100
5.4200
5.4900
5.3156
49,374,332
Dec 12, 2025
5.3500
5.4600
5.3300
5.4300
5.2575
68,605,753
Dec 11, 2025
5.3300
5.4000
5.3000
5.3500
5.1800
44,988,362
Dec 10, 2025
5.2500
5.3300
5.2300
5.3200
5.1510
27,793,718
Dec 9, 2025
5.2800
5.3000
5.2300
5.2400
5.0735
17,777,831
Dec 8, 2025
5.2900
5.3200
5.2700
5.2700
5.1025
21,418,307
Dec 5, 2025
5.2500
5.3100
5.2300
5.3000
5.1316
24,907,532
Dec 4, 2025
5.2600
5.2800
5.2300
5.2500
5.0832
16,967,059
Dec 3, 2025
5.2400
5.2700
5.2200
5.2600
5.0929
17,537,021
Dec 2, 2025
5.2400
5.2600
5.2100
5.2400
5.0735
21,924,933
Dec 1, 2025
5.2000
5.2500
5.1900
5.2300
5.0638
26,256,743
Nov 28, 2025
5.1800
5.2100
5.1500
5.2000
5.0348
18,954,129
Nov 27, 2025
5.1800
5.1900
5.1600
5.1700
5.0057
18,726,871
Nov 26, 2025
5.2000
5.2100
5.1700
5.1700
5.0057
19,324,479
Nov 25, 2025
5.2100
5.2200
5.1700
5.1800
5.0154
27,129,057
Nov 24, 2025
5.2500
5.2600
5.1800
5.2000
5.0348
35,455,981
Nov 21, 2025
5.3200
5.3200
5.2300
5.2400
5.0735
36,568,631
Nov 20, 2025
5.3200
5.3600
5.3000
5.3200
5.1510
23,995,555
Nov 19, 2025
5.3100
5.3200
5.2900
5.3000
5.1316
19,284,703
Nov 18, 2025
5.3200
5.3400
5.2900
5.3000
5.1316
24,931,408
Nov 17, 2025
5.4500
5.4600
5.3100
5.3300
5.1606
44,412,896
Nov 14, 2025
5.4600
5.5100
5.4500
5.4500
5.2768
25,477,234
Nov 13, 2025
5.4700
5.4800
5.4300
5.4600
5.2865
22,677,383
Nov 12, 2025
5.5000
5.5300
5.4300
5.4500
5.2768
27,273,099
Nov 11, 2025
5.5000
5.5100
5.4700
5.4800
5.3059
29,986,141
Nov 10, 2025
5.4000
5.5000
5.3700
5.5000
5.3252
39,002,503
Nov 7, 2025
5.3500
5.4000
5.3300
5.3800
5.2090
24,311,941
Nov 6, 2025
5.3300
5.4000
5.3100
5.3500
5.1800
31,905,939
Nov 5, 2025
5.2900
5.3400
5.2800
5.3200
5.1510
21,236,042
Nov 4, 2025
5.3300
5.3500
5.2900
5.3100
5.1413
23,359,245
Nov 3, 2025
5.3100
5.3300
5.2800
5.3200
5.1510
28,057,246
