China Railway Tielong Container Logistics Co., Ltd (SHA:600125)
China · Delayed Price · Currency is CNY 5.27
+0.05 (0.96%)
Sep 30, 2026, 3:00 PM CST
SHA:600125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.23 | 5.29 | 5.22 | 5.27 | 5.27 | 0.96% | 7,224,065 |
| Sep 29, 2026 | 5.20 | 5.25 | 5.19 | 5.22 | 5.22 | 0.38% | 5,838,408 |
| Sep 28, 2026 | 5.24 | 5.25 | 5.17 | 5.20 | 5.20 | -0.76% | 7,529,314 |
| Sep 24, 2026 | 5.27 | 5.29 | 5.22 | 5.24 | 5.24 | -0.57% | 6,107,700 |
| Sep 23, 2026 | 5.30 | 5.33 | 5.27 | 5.27 | 5.27 | -0.75% | 5,835,836 |
| Sep 22, 2026 | 5.35 | 5.36 | 5.30 | 5.31 | 5.31 | -0.56% | 7,540,300 |
| Sep 21, 2026 | 5.28 | 5.36 | 5.26 | 5.34 | 5.34 | 1.14% | 8,349,008 |
| Sep 18, 2026 | 5.27 | 5.31 | 5.25 | 5.28 | 5.28 | 0.19% | 8,593,680 |
| Sep 17, 2026 | 5.30 | 5.30 | 5.25 | 5.27 | 5.27 | -0.94% | 7,947,172 |
| Sep 16, 2026 | 5.31 | 5.33 | 5.26 | 5.32 | 5.32 | - | 7,710,158 |
| Sep 15, 2026 | 5.39 | 5.39 | 5.30 | 5.32 | 5.32 | -1.30% | 8,891,900 |
| Sep 14, 2026 | 5.37 | 5.43 | 5.36 | 5.39 | 5.39 | 0.37% | 6,329,091 |
| Sep 11, 2026 | 5.45 | 5.47 | 5.36 | 5.37 | 5.37 | -1.83% | 15,481,210 |
| Sep 10, 2026 | 5.48 | 5.49 | 5.44 | 5.47 | 5.47 | -0.55% | 6,558,022 |
| Sep 9, 2026 | 5.47 | 5.50 | 5.43 | 5.50 | 5.50 | 0.55% | 10,162,511 |
| Sep 8, 2026 | 5.41 | 5.48 | 5.40 | 5.47 | 5.47 | 1.11% | 11,184,936 |
| Sep 7, 2026 | 5.44 | 5.45 | 5.38 | 5.41 | 5.41 | -0.37% | 8,554,390 |
| Sep 4, 2026 | 5.43 | 5.48 | 5.41 | 5.43 | 5.43 | 0.18% | 14,578,038 |
| Sep 3, 2026 | 5.47 | 5.52 | 5.41 | 5.42 | 5.42 | -0.73% | 11,594,810 |
| Sep 2, 2026 | 5.51 | 5.52 | 5.45 | 5.46 | 5.46 | -1.27% | 10,992,594 |
| Sep 1, 2026 | 5.46 | 5.54 | 5.45 | 5.53 | 5.53 | 1.10% | 11,514,300 |
| Aug 31, 2026 | 5.47 | 5.51 | 5.45 | 5.47 | 5.47 | -0.18% | 7,901,350 |
| Aug 28, 2026 | 5.43 | 5.51 | 5.39 | 5.48 | 5.48 | 0.55% | 13,276,109 |
| Aug 27, 2026 | 5.51 | 5.51 | 5.37 | 5.45 | 5.45 | -1.27% | 20,505,153 |
| Aug 26, 2026 | 5.44 | 5.53 | 5.43 | 5.52 | 5.52 | 1.47% | 13,414,577 |
| Aug 25, 2026 | 5.41 | 5.47 | 5.39 | 5.44 | 5.44 | 0.55% | 14,211,287 |
| Aug 24, 2026 | 5.38 | 5.43 | 5.37 | 5.41 | 5.41 | 0.56% | 9,114,245 |
| Aug 21, 2026 | 5.45 | 5.46 | 5.36 | 5.38 | 5.38 | -1.47% | 8,974,648 |
| Aug 20, 2026 | 5.38 | 5.47 | 5.38 | 5.46 | 5.46 | 1.11% | 8,478,829 |
| Aug 19, 2026 | 5.49 | 5.49 | 5.37 | 5.40 | 5.40 | -1.46% | 8,989,818 |
| Aug 18, 2026 | 5.44 | 5.49 | 5.42 | 5.48 | 5.48 | 0.74% | 7,540,353 |
| Aug 17, 2026 | 5.41 | 5.45 | 5.37 | 5.44 | 5.44 | 0.18% | 6,874,453 |
| Aug 14, 2026 | 5.49 | 5.49 | 5.42 | 5.43 | 5.43 | -0.91% | 5,753,443 |
| Aug 13, 2026 | 5.53 | 5.53 | 5.45 | 5.48 | 5.48 | -0.72% | 7,768,400 |
| Aug 12, 2026 | 5.48 | 5.53 | 5.45 | 5.52 | 5.52 | 1.28% | 9,517,922 |
| Aug 11, 2026 | 5.48 | 5.50 | 5.45 | 5.45 | 5.45 | -0.73% | 5,828,924 |
| Aug 10, 2026 | 5.42 | 5.53 | 5.40 | 5.49 | 5.49 | 0.92% | 12,405,384 |
| Aug 7, 2026 | 5.51 | 5.51 | 5.38 | 5.44 | 5.44 | -1.27% | 14,472,113 |
| Aug 6, 2026 | 5.52 | 5.53 | 5.45 | 5.51 | 5.51 | - | 7,507,300 |
| Aug 5, 2026 | 5.56 | 5.56 | 5.49 | 5.51 | 5.51 | -0.72% | 9,308,272 |
| Aug 4, 2026 | 5.66 | 5.66 | 5.53 | 5.55 | 5.55 | -1.94% | 11,660,910 |
| Aug 3, 2026 | 5.57 | 5.68 | 5.57 | 5.66 | 5.66 | 1.25% | 14,009,410 |
| Jul 31, 2026 | 5.53 | 5.59 | 5.48 | 5.59 | 5.59 | 0.54% | 13,913,110 |
| Jul 30, 2026 | 5.53 | 5.57 | 5.49 | 5.56 | 5.56 | 0.91% | 11,323,927 |
| Jul 29, 2026 | 5.47 | 5.55 | 5.46 | 5.51 | 5.51 | 0.92% | 11,841,992 |
| Jul 28, 2026 | 5.42 | 5.49 | 5.39 | 5.46 | 5.46 | 0.74% | 8,198,079 |
| Jul 27, 2026 | 5.38 | 5.44 | 5.38 | 5.42 | 5.42 | 0.18% | 9,488,200 |
| Jul 24, 2026 | 5.48 | 5.51 | 5.39 | 5.41 | 5.41 | -1.64% | 8,563,355 |
| Jul 23, 2026 | 5.45 | 5.51 | 5.42 | 5.50 | 5.50 | 0.73% | 8,142,178 |
| Jul 22, 2026 | 5.44 | 5.48 | 5.34 | 5.46 | 5.46 | 0.37% | 12,454,000 |