China Railway Tielong Container Logistics Co., Ltd (SHA:600125)
China · Delayed Price · Currency is CNY 6.31
-0.06 (-0.94%)
Apr 10, 2026, 3:00 PM CST
SHA:600125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.36 | 6.40 | 6.28 | 6.31 | 6.31 | -0.94% | 52,583,010 |
| Apr 9, 2026 | 6.68 | 6.70 | 6.21 | 6.37 | 6.37 | -6.87% | 87,857,381 |
| Apr 8, 2026 | 6.75 | 6.85 | 6.72 | 6.84 | 6.84 | 1.33% | 33,762,090 |
| Apr 7, 2026 | 6.85 | 6.90 | 6.72 | 6.75 | 6.75 | -1.32% | 29,243,520 |
| Apr 3, 2026 | 6.85 | 6.95 | 6.78 | 6.84 | 6.84 | - | 27,043,750 |
| Apr 2, 2026 | 6.85 | 6.89 | 6.78 | 6.84 | 6.84 | 0.44% | 20,713,600 |
| Apr 1, 2026 | 6.95 | 7.00 | 6.80 | 6.81 | 6.81 | -1.73% | 32,613,800 |
| Mar 31, 2026 | 6.95 | 7.18 | 6.90 | 6.93 | 6.93 | -0.29% | 44,025,390 |
| Mar 30, 2026 | 6.83 | 7.02 | 6.77 | 6.95 | 6.95 | 1.46% | 34,503,580 |
| Mar 27, 2026 | 6.89 | 6.94 | 6.77 | 6.85 | 6.85 | -1.15% | 38,407,580 |
| Mar 26, 2026 | 6.68 | 7.08 | 6.68 | 6.93 | 6.93 | 3.43% | 78,369,640 |
| Mar 25, 2026 | 6.31 | 6.71 | 6.28 | 6.70 | 6.70 | 5.51% | 52,328,630 |
| Mar 24, 2026 | 6.24 | 6.37 | 6.15 | 6.35 | 6.35 | 2.75% | 25,229,400 |
| Mar 23, 2026 | 6.38 | 6.42 | 6.12 | 6.18 | 6.18 | -3.89% | 38,622,838 |
| Mar 20, 2026 | 6.49 | 6.60 | 6.41 | 6.43 | 6.43 | -0.62% | 21,957,960 |
| Mar 19, 2026 | 6.54 | 6.62 | 6.44 | 6.47 | 6.47 | -1.97% | 22,961,200 |
| Mar 18, 2026 | 6.56 | 6.62 | 6.41 | 6.60 | 6.60 | 0.92% | 30,335,719 |
| Mar 17, 2026 | 6.61 | 6.69 | 6.53 | 6.54 | 6.54 | -1.36% | 23,205,248 |
| Mar 16, 2026 | 6.69 | 6.74 | 6.54 | 6.63 | 6.63 | -1.19% | 24,803,870 |
| Mar 13, 2026 | 6.69 | 6.76 | 6.65 | 6.71 | 6.71 | 0.30% | 25,284,730 |
| Mar 12, 2026 | 6.62 | 6.72 | 6.58 | 6.69 | 6.69 | 0.90% | 31,400,480 |
| Mar 11, 2026 | 6.54 | 6.65 | 6.39 | 6.63 | 6.63 | 1.69% | 32,971,570 |
| Mar 10, 2026 | 6.50 | 6.56 | 6.48 | 6.52 | 6.52 | 0.46% | 20,119,610 |
| Mar 9, 2026 | 6.67 | 6.67 | 6.47 | 6.49 | 6.49 | -2.11% | 30,296,050 |
| Mar 6, 2026 | 6.42 | 6.66 | 6.42 | 6.63 | 6.63 | 2.79% | 31,320,220 |
| Mar 5, 2026 | 6.52 | 6.58 | 6.41 | 6.45 | 6.45 | -0.31% | 31,126,350 |
| Mar 4, 2026 | 6.64 | 6.66 | 6.45 | 6.47 | 6.47 | -3.86% | 45,243,650 |
| Mar 3, 2026 | 6.66 | 6.90 | 6.65 | 6.73 | 6.73 | 1.66% | 62,261,020 |
| Mar 2, 2026 | 6.66 | 6.73 | 6.55 | 6.62 | 6.62 | 2.48% | 56,216,110 |
| Feb 27, 2026 | 6.39 | 6.47 | 6.36 | 6.46 | 6.46 | 1.10% | 17,285,100 |
| Feb 26, 2026 | 6.34 | 6.43 | 6.31 | 6.39 | 6.39 | 0.63% | 12,942,791 |
| Feb 25, 2026 | 6.32 | 6.43 | 6.30 | 6.35 | 6.35 | 0.95% | 20,042,780 |
| Feb 24, 2026 | 6.19 | 6.32 | 6.18 | 6.29 | 6.29 | 2.11% | 18,044,880 |
| Feb 13, 2026 | 6.35 | 6.36 | 6.16 | 6.16 | 6.16 | -3.14% | 25,446,510 |
| Feb 12, 2026 | 6.45 | 6.47 | 6.34 | 6.36 | 6.36 | -1.40% | 16,843,586 |
| Feb 11, 2026 | 6.40 | 6.47 | 6.38 | 6.45 | 6.45 | 0.62% | 16,254,170 |
| Feb 10, 2026 | 6.43 | 6.43 | 6.35 | 6.41 | 6.41 | -0.16% | 10,033,200 |
| Feb 9, 2026 | 6.45 | 6.48 | 6.38 | 6.42 | 6.42 | 0.47% | 16,652,960 |
| Feb 6, 2026 | 6.45 | 6.49 | 6.38 | 6.39 | 6.39 | -1.08% | 14,417,313 |
| Feb 5, 2026 | 6.44 | 6.51 | 6.42 | 6.46 | 6.46 | -0.15% | 14,626,700 |
| Feb 4, 2026 | 6.32 | 6.48 | 6.32 | 6.47 | 6.47 | 2.21% | 20,430,620 |
| Feb 3, 2026 | 6.40 | 6.43 | 6.31 | 6.33 | 6.33 | -0.78% | 26,652,019 |
| Feb 2, 2026 | 6.51 | 6.59 | 6.36 | 6.38 | 6.38 | -3.04% | 26,039,900 |
| Jan 30, 2026 | 6.61 | 6.70 | 6.55 | 6.58 | 6.58 | -0.30% | 21,062,290 |
| Jan 29, 2026 | 6.54 | 6.63 | 6.51 | 6.60 | 6.60 | 0.30% | 17,407,350 |
| Jan 28, 2026 | 6.48 | 6.65 | 6.44 | 6.58 | 6.58 | 1.39% | 22,687,520 |
| Jan 27, 2026 | 6.56 | 6.58 | 6.45 | 6.49 | 6.49 | -1.37% | 15,486,860 |
| Jan 26, 2026 | 6.54 | 6.59 | 6.45 | 6.58 | 6.58 | 0.30% | 20,133,160 |
| Jan 23, 2026 | 6.63 | 6.64 | 6.53 | 6.56 | 6.56 | -1.06% | 23,682,450 |
| Jan 22, 2026 | 6.49 | 6.65 | 6.46 | 6.63 | 6.63 | 2.16% | 25,685,530 |