China Railway Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.50	0.50	0.50	0.50	0.50	4.87%	1,400
Feb 19, 2026	0.48	0.48	0.48	0.48	0.48	-	1,000
Feb 18, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Feb 17, 2026	0.48	0.48	0.48	0.48	0.48	4.35%	-
Feb 16, 2026	0.46	0.46	0.46	0.46	0.46	-1.48%	-
Feb 13, 2026	0.47	0.47	0.47	0.47	0.47	-3.29%	-
Feb 12, 2026	0.48	0.48	0.48	0.48	0.48	0.58%	-
Feb 11, 2026	0.46	0.48	0.46	0.48	0.48	6.12%	250
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	-1.95%	-
Feb 9, 2026	0.46	0.46	0.46	0.46	0.46	0.52%	-
Feb 6, 2026	0.46	0.46	0.46	0.46	0.46	-2.36%	-
Feb 5, 2026	0.46	0.47	0.46	0.47	0.47	-1.03%	2,000
Feb 4, 2026	0.47	0.47	0.47	0.47	0.47	2.57%	-
Feb 3, 2026	0.46	0.46	0.46	0.46	0.46	-0.22%	-
Feb 2, 2026	0.48	0.48	0.46	0.46	0.46	-3.33%	9,000
Jan 30, 2026	0.47	0.51	0.47	0.48	0.48	-1.64%	4,688
Jan 29, 2026	0.49	0.49	0.49	0.49	0.49	2.46%	-
Jan 28, 2026	0.48	0.48	0.48	0.48	0.48	5.12%	-
Jan 27, 2026	0.45	0.45	0.45	0.45	0.45	-2.39%	-
Jan 26, 2026	0.46	0.46	0.46	0.46	0.46	7.58%	-
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-1.08%	-
Jan 22, 2026	0.44	0.44	0.44	0.44	0.44	0.39%	-
Jan 21, 2026	0.43	0.43	0.43	0.43	0.43	0.12%	-
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	1.64%	-
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-5.38%	-
Jan 16, 2026	0.45	0.45	0.45	0.45	0.45	8.25%	8,500
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-0.88%	-
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	-0.54%	-
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	0.62%	-
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.38%	-
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	0.24%	-
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-0.28%	-
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	1.72%	-
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	2.97%	-
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	-5.57%	-
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	5.95%	100
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	-0.88%	-
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	0.91%	-
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	0.57%	122
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	0.07%	-
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	-1.51%	-
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	0.05%	-
Dec 17, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	-0.53%	-
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	-5.84%	-
Dec 12, 2025	0.43	0.44	0.42	0.44	0.44	9.17%	20,884
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-2.15%	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-0.92%	-
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	-0.74%	-