China Railway Group Limited (601390.SS) SHH
5.94
+0.03(+0.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.94
+0.03(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 5.96 | 5.9 | 5.9 | 6.05 | 5.85 | 291.06M |
| March 03, 2026 | 6.17 | 6.01 | 6.01 | 6.23 | 5.97 | 509.32M |
| March 02, 2026 | 6.22 | 6.23 | 6.23 | 6.29 | 6.12 | 523.81M |
| February 27, 2026 | 6.18 | 6.3 | 6.3 | 6.36 | 6.13 | 536.52M |
| February 26, 2026 | 6.19 | 6.15 | 6.15 | 6.3 | 6.1 | 484.49M |
| February 25, 2026 | 6.06 | 6.19 | 6.19 | 6.47 | 5.99 | 1.26B |
| February 24, 2026 | 5.74 | 6.05 | 6.05 | 6.05 | 5.71 | 1.03B |
| February 13, 2026 | 5.56 | 5.5 | 0 | 5.58 | 5.48 | 268.67M |
| February 12, 2026 | 5.52 | 5.63 | 0 | 5.68 | 5.51 | 382.39M |
| February 11, 2026 | 5.47 | 5.49 | 0 | 5.52 | 5.45 | 184.84M |
| February 10, 2026 | 5.52 | 5.46 | 0 | 5.53 | 5.44 | 253.39M |
| February 09, 2026 | 5.57 | 5.52 | 0 | 5.62 | 5.5 | 256.44M |
| February 06, 2026 | 5.5 | 5.51 | 0 | 5.56 | 5.47 | 271.92M |
| February 05, 2026 | 5.65 | 5.57 | 0 | 5.71 | 5.55 | 308.22M |
| February 04, 2026 | 5.58 | 5.7 | 0 | 5.73 | 5.58 | 490.9M |
| February 03, 2026 | 5.47 | 5.51 | 0 | 5.54 | 5.42 | 379.26M |
| February 02, 2026 | 5.6 | 5.37 | 0 | 5.65 | 5.36 | 717.07M |
| January 30, 2026 | 5.8 | 5.7 | 0 | 6.04 | 5.67 | 658.74M |
| January 29, 2026 | 5.96 | 5.89 | 0 | 6.12 | 5.69 | 1.12B |
| January 28, 2026 | 5.61 | 5.8 | 0 | 6.09 | 5.6 | 1.18B |
| January 27, 2026 | 5.68 | 5.54 | 0 | 5.72 | 5.5 | 699.8M |
| January 26, 2026 | 5.34 | 5.8 | 0 | 5.84 | 5.33 | 1.4B |
| January 23, 2026 | 5.42 | 5.31 | 0 | 5.45 | 5.3 | 386.19M |
| January 22, 2026 | 5.48 | 5.41 | 0 | 5.55 | 5.37 | 259.28M |
| January 21, 2026 | 5.53 | 5.48 | 0 | 5.55 | 5.45 | 148.52M |
| January 20, 2026 | 5.37 | 5.54 | 0 | 5.54 | 5.37 | 215.06M |
| January 19, 2026 | 5.34 | 5.39 | 0 | 5.4 | 5.3 | 151.92M |
| January 16, 2026 | 5.46 | 5.35 | 0 | 5.65 | 5.33 | 437.71M |
| January 15, 2026 | 5.48 | 5.45 | 0 | 5.49 | 5.44 | 95.66M |
| January 14, 2026 | 5.62 | 5.48 | 0 | 5.63 | 5.46 | 215.34M |
| January 13, 2026 | 5.58 | 5.58 | 0 | 5.63 | 5.54 | 131.19M |
| January 12, 2026 | 5.58 | 5.58 | 0 | 5.6 | 5.55 | 97.31M |
| January 09, 2026 | 5.57 | 5.58 | 0 | 5.59 | 5.53 | 93.99M |
| January 08, 2026 | 5.54 | 5.58 | 0 | 5.61 | 5.51 | 105.34M |
| January 07, 2026 | 5.51 | 5.56 | 0 | 5.63 | 5.5 | 147M |
| January 06, 2026 | 5.41 | 5.49 | 0 | 5.5 | 5.4 | 114.4M |
| January 05, 2026 | 5.41 | 5.41 | 0 | 5.43 | 5.38 | 69.81M |
| December 31, 2025 | 5.4 | 5.41 | 0 | 5.43 | 5.39 | 52.11M |
| December 30, 2025 | 5.46 | 5.4 | 0 | 5.46 | 5.39 | 95.23M |
| December 29, 2025 | 5.43 | 5.48 | 0 | 5.51 | 5.42 | 119.85M |
| December 26, 2025 | 5.4 | 5.43 | 0 | 5.44 | 5.39 | 54.42M |
| December 25, 2025 | 5.42 | 5.41 | 0 | 5.43 | 5.39 | 49.11M |
| December 24, 2025 | 5.41 | 5.42 | 0 | 5.45 | 5.4 | 60.16M |
| December 23, 2025 | 5.4 | 5.4 | 0 | 5.43 | 5.39 | 63.21M |
| December 22, 2025 | 5.47 | 5.46 | 0 | 5.47 | 5.44 | 50.83M |
| December 19, 2025 | 5.45 | 5.46 | 0 | 5.48 | 5.44 | 58.83M |
| December 18, 2025 | 5.42 | 5.45 | 0 | 5.46 | 5.41 | 52.3M |
| December 17, 2025 | 5.4 | 5.44 | 0 | 5.44 | 5.35 | 73.23M |
| December 16, 2025 | 5.42 | 5.39 | 0 | 5.43 | 5.37 | 60.82M |
| December 15, 2025 | 5.41 | 5.41 | 0 | 5.45 | 5.4 | 53.64M |
| December 12, 2025 | 5.43 | 5.43 | 0 | 5.43 | 5.39 | 72.79M |
| December 11, 2025 | 5.45 | 5.41 | 0 | 5.46 | 5.41 | 62.94M |
| December 10, 2025 | 5.4 | 5.44 | 0 | 5.46 | 5.37 | 64.11M |