China Railway Prefabricated Construction Co., Ltd. (300374.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.40 | 16.55 | 15.09 | 15.16 | 15.16 | 26,993,799 |
| 29 Apr 2024 | 16.00 | 16.45 | 15.66 | 16.39 | 16.39 | 21,424,780 |
| 26 Apr 2024 | 15.90 | 16.36 | 15.77 | 16.00 | 16.00 | 26,627,177 |
| 25 Apr 2024 | 16.80 | 17.16 | 16.20 | 16.24 | 16.24 | 30,466,854 |
| 24 Apr 2024 | 16.95 | 17.16 | 16.50 | 16.81 | 16.81 | 26,215,637 |
| 23 Apr 2024 | 16.42 | 17.18 | 16.42 | 16.93 | 16.93 | 30,081,659 |
| 22 Apr 2024 | 16.77 | 17.96 | 16.70 | 16.77 | 16.77 | 32,146,506 |
| 19 Apr 2024 | 16.55 | 18.32 | 16.55 | 17.24 | 17.24 | 45,126,693 |
| 18 Apr 2024 | 17.90 | 18.78 | 17.24 | 17.45 | 17.45 | 49,100,242 |
| 17 Apr 2024 | 16.82 | 18.72 | 16.82 | 18.53 | 18.53 | 55,445,389 |
| 16 Apr 2024 | 16.37 | 19.30 | 16.35 | 19.08 | 19.08 | 66,618,670 |
| 15 Apr 2024 | 13.48 | 16.20 | 13.37 | 16.20 | 16.20 | 49,609,062 |
| 12 Apr 2024 | 13.85 | 13.94 | 13.41 | 13.50 | 13.50 | 8,231,545 |
| 11 Apr 2024 | 13.75 | 14.20 | 13.66 | 13.87 | 13.87 | 6,687,545 |
| 10 Apr 2024 | 14.13 | 14.13 | 13.65 | 13.80 | 13.80 | 7,523,745 |
| 09 Apr 2024 | 14.15 | 14.45 | 14.04 | 14.15 | 14.15 | 6,668,910 |
| 08 Apr 2024 | 14.41 | 14.87 | 14.15 | 14.15 | 14.15 | 10,746,457 |
| 03 Apr 2024 | 14.90 | 15.60 | 14.71 | 14.71 | 14.71 | 14,405,540 |
| 02 Apr 2024 | 15.20 | 15.23 | 14.76 | 14.94 | 14.94 | 11,272,910 |
| 01 Apr 2024 | 15.03 | 15.45 | 15.03 | 15.28 | 15.28 | 16,704,520 |
| 29 Mar 2024 | 14.09 | 15.77 | 14.09 | 15.23 | 15.23 | 20,549,200 |
| 28 Mar 2024 | 13.64 | 14.26 | 13.53 | 14.17 | 14.17 | 12,253,490 |
| 27 Mar 2024 | 14.82 | 14.84 | 13.65 | 13.66 | 13.66 | 13,445,240 |
| 26 Mar 2024 | 14.60 | 14.90 | 14.47 | 14.82 | 14.82 | 10,014,400 |
| 25 Mar 2024 | 14.63 | 15.25 | 14.60 | 14.78 | 14.78 | 13,235,718 |
| 22 Mar 2024 | 15.39 | 15.53 | 14.80 | 14.82 | 14.82 | 14,825,398 |
| 21 Mar 2024 | 15.58 | 15.88 | 15.39 | 15.51 | 15.51 | 12,378,170 |
| 20 Mar 2024 | 15.50 | 16.10 | 15.50 | 15.78 | 15.78 | 12,657,001 |
| 19 Mar 2024 | 16.01 | 16.20 | 15.63 | 15.67 | 15.67 | 14,199,745 |
| 18 Mar 2024 | 15.69 | 16.33 | 15.60 | 15.95 | 15.95 | 17,078,979 |
| 15 Mar 2024 | 16.04 | 16.14 | 15.34 | 15.68 | 15.68 | 20,102,380 |
| 14 Mar 2024 | 15.93 | 16.86 | 15.83 | 16.26 | 16.26 | 26,237,102 |
| 13 Mar 2024 | 15.88 | 16.15 | 15.63 | 15.85 | 15.85 | 17,865,242 |
| 12 Mar 2024 | 15.72 | 16.50 | 15.66 | 16.15 | 16.15 | 20,596,617 |
| 11 Mar 2024 | 15.55 | 15.90 | 15.38 | 15.76 | 15.76 | 15,933,329 |
| 08 Mar 2024 | 15.56 | 15.75 | 15.31 | 15.60 | 15.60 | 17,123,954 |
| 07 Mar 2024 | 16.84 | 17.45 | 15.46 | 15.57 | 15.57 | 30,405,653 |
| 06 Mar 2024 | 17.56 | 18.00 | 16.91 | 17.15 | 17.15 | 26,798,459 |
| 05 Mar 2024 | 17.65 | 18.62 | 17.34 | 17.98 | 17.98 | 34,884,239 |
| 04 Mar 2024 | 17.20 | 17.95 | 17.00 | 17.75 | 17.75 | 28,687,042 |
| 01 Mar 2024 | 18.10 | 18.99 | 17.64 | 17.72 | 17.72 | 37,676,887 |
| 29 Feb 2024 | 17.41 | 19.40 | 17.10 | 18.52 | 18.52 | 52,187,498 |
| 28 Feb 2024 | 16.68 | 19.69 | 16.37 | 18.33 | 18.33 | 58,780,531 |
| 27 Feb 2024 | 16.02 | 17.16 | 15.80 | 16.98 | 16.98 | 38,617,840 |
| 26 Feb 2024 | 16.30 | 16.68 | 15.84 | 16.26 | 16.26 | 28,918,258 |
| 23 Feb 2024 | 16.50 | 17.18 | 16.16 | 16.70 | 16.70 | 33,524,780 |
| 22 Feb 2024 | 16.31 | 16.90 | 16.02 | 16.67 | 16.67 | 35,512,097 |
| 21 Feb 2024 | 15.26 | 18.66 | 15.20 | 16.57 | 16.57 | 50,048,634 |
| 20 Feb 2024 | 14.64 | 16.09 | 14.21 | 15.63 | 15.63 | 41,180,689 |
| 19 Feb 2024 | 13.30 | 15.19 | 12.70 | 14.95 | 14.95 | 43,699,867 |
| 08 Feb 2024 | 13.55 | 14.09 | 12.21 | 13.37 | 13.37 | 43,261,097 |
| 07 Feb 2024 | 15.42 | 16.90 | 14.19 | 14.28 | 14.28 | 44,885,707 |
| 06 Feb 2024 | 16.13 | 17.44 | 14.02 | 15.99 | 15.99 | 53,195,248 |
| 05 Feb 2024 | 15.12 | 18.80 | 14.50 | 16.98 | 16.98 | 60,312,541 |
| 02 Feb 2024 | 16.96 | 18.50 | 15.71 | 16.00 | 16.00 | 56,174,390 |
| 01 Feb 2024 | 16.73 | 18.36 | 15.60 | 17.46 | 17.46 | 52,035,568 |
| 31 Jan 2024 | 18.42 | 19.40 | 17.04 | 18.20 | 18.20 | 54,735,929 |
| 30 Jan 2024 | 19.40 | 20.00 | 18.11 | 18.80 | 18.80 | 56,673,032 |
| 29 Jan 2024 | 17.00 | 21.14 | 16.55 | 19.70 | 19.70 | 74,714,642 |
| 26 Jan 2024 | 16.99 | 17.62 | 15.90 | 17.62 | 17.62 | 64,842,029 |
| 25 Jan 2024 | 12.93 | 14.68 | 12.90 | 14.68 | 14.68 | 33,703,440 |
| 24 Jan 2024 | 10.21 | 12.23 | 10.21 | 12.23 | 12.23 | 15,291,600 |
| 23 Jan 2024 | 10.26 | 10.33 | 10.06 | 10.19 | 10.19 | 4,055,300 |
| 22 Jan 2024 | 10.89 | 11.16 | 10.20 | 10.30 | 10.30 | 3,184,470 |
| 19 Jan 2024 | 11.19 | 11.24 | 10.97 | 10.99 | 10.99 | 2,497,200 |
| 18 Jan 2024 | 11.18 | 11.43 | 10.79 | 11.13 | 11.13 | 3,346,686 |
| 17 Jan 2024 | 11.67 | 11.70 | 11.25 | 11.27 | 11.27 | 2,017,300 |
| 16 Jan 2024 | 11.68 | 11.89 | 11.48 | 11.67 | 11.67 | 2,354,400 |
| 15 Jan 2024 | 11.90 | 11.97 | 11.70 | 11.76 | 11.76 | 2,088,400 |
| 12 Jan 2024 | 12.00 | 12.19 | 11.92 | 11.92 | 11.92 | 1,858,900 |
| 11 Jan 2024 | 11.68 | 12.03 | 11.68 | 12.00 | 12.00 | 2,179,900 |
| 10 Jan 2024 | 11.92 | 11.97 | 11.72 | 11.73 | 11.73 | 1,937,680 |
| 09 Jan 2024 | 11.90 | 12.19 | 11.89 | 11.94 | 11.94 | 2,187,100 |
| 08 Jan 2024 | 11.98 | 12.18 | 11.88 | 11.91 | 11.91 | 2,296,600 |
| 05 Jan 2024 | 12.17 | 12.36 | 11.93 | 12.01 | 12.01 | 2,921,600 |
| 04 Jan 2024 | 12.15 | 12.20 | 12.03 | 12.17 | 12.17 | 1,909,000 |
| 03 Jan 2024 | 12.08 | 12.24 | 12.00 | 12.17 | 12.17 | 2,171,400 |
| 02 Jan 2024 | 12.23 | 12.34 | 12.10 | 12.11 | 12.11 | 2,870,260 |
| 29 Dec 2023 | 12.16 | 12.31 | 12.05 | 12.23 | 12.23 | 2,336,490 |
| 28 Dec 2023 | 11.65 | 12.19 | 11.55 | 12.14 | 12.14 | 3,724,661 |
| 27 Dec 2023 | 11.57 | 11.74 | 11.51 | 11.70 | 11.70 | 2,324,010 |
| 26 Dec 2023 | 11.72 | 11.72 | 11.46 | 11.58 | 11.58 | 2,548,770 |
| 25 Dec 2023 | 12.16 | 12.17 | 11.64 | 11.67 | 11.67 | 3,752,920 |
| 22 Dec 2023 | 12.42 | 12.48 | 12.13 | 12.14 | 12.14 | 2,819,100 |
| 21 Dec 2023 | 12.21 | 12.52 | 12.15 | 12.46 | 12.46 | 2,711,900 |
| 20 Dec 2023 | 12.56 | 12.66 | 12.29 | 12.30 | 12.30 | 2,824,037 |
| 19 Dec 2023 | 12.99 | 13.10 | 12.47 | 12.59 | 12.59 | 4,201,700 |
| 18 Dec 2023 | 13.25 | 13.29 | 12.77 | 12.86 | 12.86 | 5,122,316 |
| 15 Dec 2023 | 13.54 | 13.73 | 13.28 | 13.31 | 13.31 | 5,374,515 |
| 14 Dec 2023 | 13.50 | 13.73 | 13.41 | 13.60 | 13.60 | 5,637,830 |
| 13 Dec 2023 | 13.50 | 13.65 | 13.23 | 13.54 | 13.54 | 5,735,130 |
| 12 Dec 2023 | 13.22 | 13.73 | 13.08 | 13.49 | 13.49 | 5,690,120 |
| 11 Dec 2023 | 12.95 | 13.29 | 12.77 | 13.25 | 13.25 | 5,329,196 |
| 08 Dec 2023 | 13.11 | 13.21 | 12.81 | 13.00 | 13.00 | 6,820,370 |
| 07 Dec 2023 | 13.29 | 13.40 | 13.10 | 13.15 | 13.15 | 5,277,736 |
| 06 Dec 2023 | 13.45 | 13.70 | 13.32 | 13.33 | 13.33 | 6,452,945 |
| 05 Dec 2023 | 13.67 | 13.80 | 13.40 | 13.42 | 13.42 | 9,712,302 |
| 04 Dec 2023 | 13.22 | 14.12 | 13.22 | 13.88 | 13.88 | 15,138,716 |
| 01 Dec 2023 | 12.91 | 13.97 | 12.84 | 13.39 | 13.39 | 11,219,086 |
| 30 Nov 2023 | 12.90 | 13.14 | 12.85 | 12.90 | 12.90 | 3,210,300 |
| *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.