China Railway Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	0.50	0.50	0.50	0.50	0.50	3.83%	2,975
Nov 15, 2024	0.48	0.48	0.48	0.48	0.48	-4.00%	300
Oct 15, 2024	0.50	0.50	0.50	0.50	0.50	-16.68%	720
Oct 4, 2024	0.60	0.60	0.60	0.60	0.60	42.86%	2,500
Sep 5, 2024	0.42	0.42	0.42	0.42	0.42	-9.27%	100
Aug 30, 2024	0.46	0.46	0.46	0.46	0.46	-10.08%	4,000
Jul 10, 2024	0.51	0.51	0.51	0.51	0.51	-6.21%	1,500
May 29, 2024	0.55	0.55	0.55	0.55	0.55	7.90%	160
Apr 17, 2024	0.51	0.51	0.51	0.51	0.51	7.43%	2,502
Apr 1, 2024	0.47	0.47	0.47	0.47	0.47	-5.30%	1,015
Mar 27, 2024	0.50	0.50	0.50	0.50	0.50	-8.24%	400
Mar 25, 2024	0.54	0.54	0.54	0.54	0.54	11.20%	500
Mar 14, 2024	0.49	0.49	0.49	0.49	0.49	-2.00%	100
Mar 13, 2024	0.50	0.50	0.50	0.50	0.50	3.46%	3,025
Mar 1, 2024	0.48	0.48	0.48	0.48	0.48	3.05%	222
Feb 26, 2024	0.47	0.47	0.47	0.47	0.47	-1.64%	100
Feb 23, 2024	0.48	0.48	0.48	0.48	0.48	3.29%	77,000
Feb 20, 2024	0.46	0.46	0.46	0.46	0.46	2.58%	29,000
Feb 16, 2024	0.45	0.45	0.45	0.45	0.45	3.16%	30,500
Feb 15, 2024	0.44	0.44	0.44	0.44	0.44	-1.13%	1,000
Feb 8, 2024	0.44	0.44	0.44	0.44	0.44	-6.03%	10,100
Jan 29, 2024	0.47	0.47	0.47	0.47	0.47	25.43%	100
Jan 22, 2024	0.40	0.40	0.37	0.37	0.37	-12.69%	10,000
Jan 18, 2024	0.43	0.43	0.43	0.43	0.43	-0.30%	104
Jan 12, 2024	0.43	0.43	0.43	0.43	0.43	-3.07%	600
Dec 29, 2023	0.44	0.44	0.44	0.44	0.44	9.75%	350
Dec 27, 2023	0.40	0.40	0.40	0.40	0.40	-11.92%	2,199