China Railway Group Limited (601390.SS) SHH
4.73
-0.06(-1.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
601390.SS Historical Return
If you invested ¥1000 in China Railway Group Limited (601390.SS) 10 years ago, it would be worth ¥855.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,041.85, while ¥1000 invested 1 year ago would be worth ¥880.82. This corresponds to total returns of -14.47%, 4.19%, -11.92%, respectively, with annualized returns of -1.55%, 0.82%, -11.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601390.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.81 | 4.79 | 4.79 | 4.84 | 4.76 | 102.42M |
| June 01, 2026 | 4.77 | 4.82 | 4.82 | 4.82 | 4.73 | 97.84M |
| May 29, 2026 | 4.67 | 4.77 | 4.77 | 4.82 | 4.67 | 160.96M |
| May 28, 2026 | 4.71 | 4.67 | 4.67 | 4.75 | 4.65 | 105.68M |
| May 27, 2026 | 4.79 | 4.73 | 4.73 | 4.81 | 4.71 | 102.75M |
| May 26, 2026 | 4.72 | 4.8 | 4.8 | 4.82 | 4.69 | 136.82M |
| May 25, 2026 | 4.72 | 4.73 | 4.73 | 4.77 | 4.69 | 94M |
| May 22, 2026 | 4.77 | 4.73 | 4.73 | 4.78 | 4.67 | 143.49M |
| May 21, 2026 | 4.85 | 4.76 | 4.76 | 4.86 | 4.75 | 119.12M |
| May 20, 2026 | 4.92 | 4.83 | 4.83 | 4.93 | 4.83 | 112.71M |
| May 19, 2026 | 4.88 | 4.93 | 4.93 | 4.94 | 4.88 | 79.6M |
| May 18, 2026 | 4.99 | 4.89 | 4.89 | 5 | 4.87 | 200.32M |
| May 15, 2026 | 5.05 | 5 | 5 | 5.06 | 4.99 | 161.18M |
| May 14, 2026 | 5.11 | 5.04 | 5.04 | 5.12 | 5.04 | 163.46M |
| May 13, 2026 | 5.12 | 5.11 | 5.11 | 5.15 | 5.1 | 136.76M |
| May 12, 2026 | 5.18 | 5.13 | 5.13 | 5.2 | 5.12 | 146.2M |
| May 11, 2026 | 5.12 | 5.16 | 5.16 | 5.2 | 5.11 | 188.61M |
| May 08, 2026 | 5.1 | 5.09 | 5.09 | 5.11 | 5.07 | 105.42M |
| May 07, 2026 | 5.08 | 5.11 | 5.11 | 5.13 | 5.07 | 139.76M |
| May 06, 2026 | 5.08 | 5.07 | 5.07 | 5.08 | 5.05 | 138.38M |
| April 30, 2026 | 5.15 | 5.08 | 5.08 | 5.15 | 5.05 | 348.3M |
| April 29, 2026 | 5.16 | 5.24 | 5.24 | 5.24 | 5.16 | 97.28M |
| April 28, 2026 | 5.15 | 5.18 | 5.18 | 5.18 | 5.13 | 84.74M |
| April 27, 2026 | 5.19 | 5.15 | 5.15 | 5.19 | 5.14 | 130.11M |
| April 24, 2026 | 5.24 | 5.21 | 5.21 | 5.24 | 5.19 | 104.28M |
| April 23, 2026 | 5.26 | 5.24 | 5.24 | 5.28 | 5.23 | 122.15M |
| April 22, 2026 | 5.28 | 5.26 | 5.26 | 5.3 | 5.26 | 127.55M |
| April 21, 2026 | 5.29 | 5.3 | 5.3 | 5.32 | 5.27 | 99.86M |
| April 20, 2026 | 5.31 | 5.3 | 5.3 | 5.32 | 5.28 | 126.91M |
| April 17, 2026 | 5.29 | 5.32 | 5.32 | 5.33 | 5.27 | 139.3M |
| April 16, 2026 | 5.29 | 5.3 | 5.3 | 5.31 | 5.27 | 115.3M |
| April 15, 2026 | 5.3 | 5.29 | 5.29 | 5.35 | 5.28 | 143.51M |
| April 14, 2026 | 5.27 | 5.28 | 5.28 | 5.3 | 5.25 | 157.66M |
| April 13, 2026 | 5.23 | 5.25 | 5.25 | 5.26 | 5.2 | 119.74M |
| April 10, 2026 | 5.28 | 5.26 | 5.26 | 5.3 | 5.26 | 134.27M |
| April 09, 2026 | 5.29 | 5.25 | 5.25 | 5.29 | 5.23 | 140.01M |
| April 08, 2026 | 5.3 | 5.33 | 5.33 | 5.34 | 5.26 | 198.74M |
| April 07, 2026 | 5.21 | 5.2 | 5.2 | 5.23 | 5.18 | 119.95M |
| April 03, 2026 | 5.36 | 5.2 | 5.2 | 5.37 | 5.19 | 269.93M |
| April 02, 2026 | 5.44 | 5.35 | 5.35 | 5.44 | 5.34 | 187.95M |
| April 01, 2026 | 5.5 | 5.44 | 5.44 | 5.54 | 5.43 | 196.63M |
| March 31, 2026 | 5.41 | 5.43 | 5.43 | 5.51 | 5.39 | 258.88M |
| March 30, 2026 | 5.36 | 5.47 | 5.47 | 5.52 | 5.33 | 237.44M |
| March 27, 2026 | 5.35 | 5.41 | 5.41 | 5.42 | 5.34 | 139.78M |
| March 26, 2026 | 5.49 | 5.39 | 5.39 | 5.5 | 5.37 | 207.35M |
| March 25, 2026 | 5.47 | 5.49 | 5.49 | 5.53 | 5.45 | 211.43M |
| March 24, 2026 | 5.42 | 5.44 | 5.44 | 5.44 | 5.35 | 205.41M |
| March 23, 2026 | 5.48 | 5.34 | 5.34 | 5.53 | 5.31 | 390.41M |
| March 20, 2026 | 5.59 | 5.55 | 5.55 | 5.63 | 5.55 | 232.37M |
| March 19, 2026 | 5.66 | 5.59 | 5.59 | 5.68 | 5.57 | 288.03M |
| March 18, 2026 | 5.72 | 5.71 | 5.71 | 5.74 | 5.66 | 224.72M |
| March 17, 2026 | 5.78 | 5.72 | 5.72 | 5.84 | 5.71 | 276.5M |
| March 16, 2026 | 5.94 | 5.76 | 5.76 | 5.98 | 5.75 | 482.45M |
| March 13, 2026 | 5.89 | 5.94 | 5.94 | 6.07 | 5.88 | 487.57M |
| March 12, 2026 | 5.93 | 5.91 | 5.91 | 5.98 | 5.86 | 322.01M |
| March 11, 2026 | 5.82 | 5.93 | 5.93 | 5.98 | 5.78 | 410.38M |
| March 10, 2026 | 5.8 | 5.82 | 5.82 | 5.87 | 5.76 | 209.45M |
| March 09, 2026 | 5.82 | 5.75 | 5.75 | 5.87 | 5.74 | 396.45M |
| March 06, 2026 | 5.88 | 5.93 | 5.93 | 5.95 | 5.85 | 260.8M |
| March 05, 2026 | 6.01 | 5.93 | 5.93 | 6.05 | 5.89 | 286.91M |
