China Railway Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.45	0.45	0.45	0.45	0.44	1.20%	-
Oct 23, 2025	0.44	0.44	0.44	0.44	0.43	-1.16%	-
Oct 22, 2025	0.45	0.45	0.45	0.45	0.44	0.09%	-
Oct 21, 2025	0.45	0.45	0.45	0.45	0.44	3.36%	-
Oct 20, 2025	0.43	0.43	0.43	0.43	0.42	0.23%	-
Oct 17, 2025	0.43	0.43	0.43	0.43	0.42	-2.42%	-
Oct 16, 2025	0.44	0.44	0.44	0.44	0.43	-1.67%	-
Oct 15, 2025	0.45	0.45	0.45	0.45	0.44	0.20%	-
Oct 14, 2025	0.45	0.45	0.45	0.45	0.44	-4.58%	-
Oct 13, 2025	0.44	0.47	0.44	0.47	0.46	4.24%	716
Oct 10, 2025	0.45	0.45	0.45	0.45	0.44	-3.08%	-
Oct 9, 2025	0.45	0.46	0.45	0.46	0.45	10.59%	12
Oct 8, 2025	0.42	0.42	0.42	0.42	0.41	-	-
Oct 7, 2025	0.42	0.42	0.42	0.42	0.41	-	-
Oct 6, 2025	0.42	0.42	0.42	0.42	0.41	2.34%	-
Oct 3, 2025	0.41	0.41	0.41	0.41	0.40	-0.89%	-
Oct 2, 2025	0.41	0.41	0.41	0.41	0.40	-1.15%	-
Oct 1, 2025	0.42	0.42	0.42	0.42	0.41	1.60%	-
Sep 30, 2025	0.41	0.41	0.41	0.41	0.40	1.78%	-
Sep 29, 2025	0.41	0.41	0.41	0.41	0.40	0.15%	-
Sep 26, 2025	0.40	0.40	0.40	0.40	0.40	0.72%	-
Sep 25, 2025	0.40	0.40	0.40	0.40	0.39	0.22%	-
Sep 24, 2025	0.40	0.40	0.40	0.40	0.39	-0.02%	-
Sep 23, 2025	0.40	0.40	0.40	0.40	0.39	-0.30%	-
Sep 22, 2025	0.40	0.40	0.40	0.40	0.39	0.55%	-