Qingdao Victall Railway Co., Ltd. (605001.SS) SHH
8.14
-0.02(-0.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.14
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.16 | 8.14 | 8.14 | 8.28 | 8.12 | 4.08M |
| March 12, 2026 | 8.24 | 8.16 | 8.16 | 8.29 | 8.14 | 4.08M |
| March 11, 2026 | 8.35 | 8.23 | 8.23 | 8.35 | 8.19 | 4.6M |
| March 10, 2026 | 8.09 | 8.17 | 8.17 | 8.19 | 8.06 | 2.35M |
| March 09, 2026 | 8 | 7.99 | 7.99 | 8.14 | 7.9 | 5.51M |
| March 06, 2026 | 7.8 | 8.09 | 8.09 | 8.1 | 7.8 | 4.97M |
| March 05, 2026 | 7.77 | 7.85 | 7.85 | 7.92 | 7.77 | 5.24M |
| March 04, 2026 | 7.71 | 7.58 | 7.58 | 7.78 | 7.56 | 3.88M |
| March 03, 2026 | 7.95 | 7.71 | 7.71 | 8 | 7.7 | 6.32M |
| March 02, 2026 | 8.05 | 7.92 | 7.92 | 8.14 | 7.83 | 6.64M |
| February 27, 2026 | 8.3 | 8.14 | 8.14 | 8.38 | 8.1 | 6.49M |
| February 26, 2026 | 8.19 | 8.25 | 8.25 | 8.28 | 8.16 | 4.87M |
| February 25, 2026 | 8.35 | 8.19 | 8.19 | 8.37 | 8.17 | 5.49M |
| February 24, 2026 | 8.2 | 8.34 | 8.34 | 8.36 | 8.17 | 5.72M |
| February 13, 2026 | 8.14 | 8.15 | 0 | 8.24 | 8.12 | 3.32M |
| February 12, 2026 | 8.23 | 8.14 | 0 | 8.28 | 8.12 | 4.52M |
| February 11, 2026 | 8.25 | 8.23 | 0 | 8.32 | 8.21 | 3.56M |
| February 10, 2026 | 8.28 | 8.28 | 0 | 8.33 | 8.22 | 3.7M |
| February 09, 2026 | 8.26 | 8.25 | 0 | 8.3 | 8.21 | 4.81M |
| February 06, 2026 | 8.13 | 8.18 | 0 | 8.26 | 8.04 | 5.04M |
| February 05, 2026 | 8.28 | 8.14 | 0 | 8.28 | 8.12 | 5.14M |
| February 04, 2026 | 8.13 | 8.26 | 0 | 8.3 | 8.12 | 5.98M |
| February 03, 2026 | 8.12 | 8.16 | 0 | 8.22 | 8.06 | 6.58M |
| February 02, 2026 | 8.09 | 8.05 | 0 | 8.26 | 8.04 | 8.31M |
| January 30, 2026 | 8.01 | 8.09 | 0 | 8.12 | 7.91 | 7.84M |
| January 29, 2026 | 8.1 | 8.01 | 0 | 8.15 | 7.92 | 7.48M |
| January 28, 2026 | 8.22 | 8.13 | 0 | 8.24 | 8.1 | 6.11M |
| January 27, 2026 | 8.28 | 8.22 | 0 | 8.31 | 8.02 | 8.48M |
| January 26, 2026 | 8.33 | 8.29 | 0 | 8.42 | 8.2 | 9.34M |
| January 23, 2026 | 8.35 | 8.29 | 0 | 8.35 | 8.21 | 6.61M |
| January 22, 2026 | 8.24 | 8.3 | 0 | 8.3 | 8.19 | 6.81M |
| January 21, 2026 | 8.1 | 8.19 | 0 | 8.23 | 8.06 | 6.89M |
| January 20, 2026 | 8.04 | 8.15 | 0 | 8.18 | 8.01 | 10.91M |
| January 19, 2026 | 7.74 | 8.05 | 0 | 8.1 | 7.74 | 12.41M |
| January 16, 2026 | 7.8 | 7.74 | 0 | 7.81 | 7.69 | 6.05M |
| January 15, 2026 | 7.7 | 7.77 | 0 | 7.84 | 7.68 | 6.05M |
| January 14, 2026 | 7.84 | 7.76 | 0 | 7.9 | 7.65 | 10.3M |
| January 13, 2026 | 7.81 | 7.8 | 0 | 7.94 | 7.72 | 8.97M |
| January 12, 2026 | 7.77 | 7.85 | 0 | 7.85 | 7.76 | 9.58M |
| January 09, 2026 | 7.85 | 7.79 | 0 | 7.93 | 7.75 | 10.31M |
| January 08, 2026 | 7.7 | 7.84 | 0 | 7.97 | 7.65 | 12.64M |
| January 07, 2026 | 7.95 | 7.77 | 0 | 7.96 | 7.72 | 15.61M |
| January 06, 2026 | 7.63 | 7.96 | 0 | 8.24 | 7.59 | 24.23M |
| January 05, 2026 | 7.63 | 7.66 | 0 | 7.82 | 7.56 | 10.01M |
| December 31, 2025 | 7.73 | 7.63 | 0 | 7.74 | 7.53 | 8.68M |
| December 30, 2025 | 7.71 | 7.74 | 0 | 7.89 | 7.68 | 15.44M |
| December 29, 2025 | 7.53 | 7.81 | 0 | 8.27 | 7.49 | 24.55M |
| December 26, 2025 | 7.59 | 7.54 | 0 | 7.66 | 7.51 | 5.99M |
| December 25, 2025 | 7.32 | 7.59 | 0 | 7.67 | 7.27 | 8.04M |
| December 24, 2025 | 7.24 | 7.3 | 0 | 7.31 | 7.19 | 3.71M |
| December 23, 2025 | 7.28 | 7.25 | 0 | 7.37 | 7.21 | 3.57M |
| December 22, 2025 | 7.26 | 7.28 | 0 | 7.36 | 7.25 | 5.04M |
| December 19, 2025 | 7.11 | 7.26 | 0 | 7.27 | 7.05 | 4.28M |
| December 18, 2025 | 6.98 | 7.08 | 0 | 7.13 | 6.92 | 3.57M |
| December 17, 2025 | 7 | 7 | 0 | 7.05 | 6.87 | 3.91M |
| December 16, 2025 | 7.14 | 7.02 | 0 | 7.18 | 6.96 | 5.02M |
| December 15, 2025 | 7 | 7.14 | 0 | 7.24 | 7 | 5.64M |
| December 12, 2025 | 7.17 | 7.09 | 0 | 7.27 | 7.07 | 5.74M |
| December 11, 2025 | 7.35 | 7.17 | 0 | 7.4 | 7.16 | 5.28M |
| December 10, 2025 | 7.45 | 7.35 | 0 | 7.5 | 7.31 | 5.23M |