China Railway Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-0.55%	-
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	0.94%	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-1.26%	-
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	0.65%	-
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-1.23%	-
Nov 28, 2025	0.42	0.42	0.42	0.42	0.41	0.21%	-
Nov 27, 2025	0.42	0.42	0.42	0.42	0.41	-0.75%	-
Nov 26, 2025	0.43	0.43	0.43	0.43	0.42	-5.70%	-
Nov 25, 2025	0.45	0.45	0.45	0.45	0.44	4.91%	4,400
Nov 24, 2025	0.43	0.43	0.43	0.43	0.42	2.33%	-
Nov 21, 2025	0.42	0.42	0.42	0.42	0.41	-1.78%	-
Nov 20, 2025	0.43	0.43	0.43	0.43	0.42	3.11%	-
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	-1.05%	-
Nov 18, 2025	0.42	0.42	0.42	0.42	0.41	-2.10%	-
Nov 17, 2025	0.43	0.43	0.43	0.43	0.42	-1.09%	-
Nov 14, 2025	0.43	0.43	0.43	0.43	0.42	1.05%	-
Nov 13, 2025	0.43	0.43	0.43	0.43	0.42	-1.04%	-
Nov 12, 2025	0.43	0.43	0.43	0.43	0.42	0.70%	-
Nov 11, 2025	0.43	0.43	0.43	0.43	0.42	-	-
Nov 10, 2025	0.43	0.43	0.43	0.43	0.42	2.02%	-
Nov 7, 2025	0.42	0.42	0.42	0.42	0.41	-3.39%	-
Nov 6, 2025	0.44	0.44	0.44	0.44	0.43	2.80%	-
Nov 5, 2025	0.42	0.42	0.42	0.42	0.41	-1.35%	-
Nov 4, 2025	0.43	0.43	0.43	0.43	0.42	0.28%	-
Nov 3, 2025	0.43	0.43	0.43	0.43	0.42	0.02%	-
Oct 31, 2025	0.43	0.43	0.43	0.43	0.42	-3.42%	-
Oct 30, 2025	0.44	0.44	0.44	0.44	0.43	-0.16%	-
Oct 29, 2025	0.44	0.44	0.44	0.44	0.43	-0.02%	-
Oct 28, 2025	0.44	0.44	0.44	0.44	0.43	-1.92%	-
Oct 27, 2025	0.45	0.45	0.45	0.45	0.44	1.54%	-