China Railway Tielong Container Logistics Co., Ltd (SHA:600125)
China · Delayed Price · Currency is CNY 5.38
-0.08 (-1.47%)
Aug 21, 2026, 3:00 PM CST
SHA:600125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.48 | 5.55 | 5.42 | 5.44 | 5.44 | -1.09% | 14,188,827 |
| Jul 20, 2026 | 5.47 | 5.54 | 5.43 | 5.50 | 5.50 | 1.10% | 13,266,057 |
| Jul 17, 2026 | 5.46 | 5.57 | 5.42 | 5.44 | 5.44 | -0.18% | 14,768,366 |
| Jul 16, 2026 | 5.47 | 5.53 | 5.41 | 5.45 | 5.45 | -0.55% | 10,598,927 |
| Jul 15, 2026 | 5.40 | 5.53 | 5.38 | 5.48 | 5.48 | 1.67% | 13,838,700 |
| Jul 14, 2026 | 5.27 | 5.43 | 5.27 | 5.39 | 5.39 | 1.51% | 12,722,840 |
| Jul 13, 2026 | 5.25 | 5.36 | 5.23 | 5.31 | 5.31 | 0.57% | 10,544,424 |
| Jul 10, 2026 | 5.22 | 5.31 | 5.17 | 5.28 | 5.28 | 0.96% | 10,873,200 |
| Jul 9, 2026 | 5.25 | 5.27 | 5.19 | 5.23 | 5.23 | -0.38% | 7,826,900 |
| Jul 8, 2026 | 5.22 | 5.29 | 5.16 | 5.25 | 5.25 | 0.77% | 7,127,483 |
| Jul 7, 2026 | 5.34 | 5.34 | 5.20 | 5.21 | 5.21 | -2.62% | 7,530,688 |
| Jul 6, 2026 | 5.28 | 5.37 | 5.26 | 5.35 | 5.35 | 1.52% | 7,989,069 |
| Jul 3, 2026 | 5.23 | 5.31 | 5.22 | 5.27 | 5.27 | 0.76% | 8,352,000 |
| Jul 2, 2026 | 5.19 | 5.28 | 5.17 | 5.23 | 5.23 | 0.77% | 11,229,430 |
| Jul 1, 2026 | 5.08 | 5.23 | 5.06 | 5.19 | 5.19 | 2.37% | 12,221,754 |
| Jun 30, 2026 | 5.18 | 5.20 | 5.07 | 5.07 | 5.07 | -2.50% | 9,432,600 |
| Jun 29, 2026 | 5.15 | 5.22 | 5.02 | 5.20 | 5.20 | 0.78% | 13,521,860 |
| Jun 26, 2026 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -2.27% | 10,365,263 |
| Jun 25, 2026 | 5.35 | 5.35 | 5.25 | 5.28 | 5.28 | -1.31% | 10,728,550 |
| Jun 24, 2026 | 5.46 | 5.46 | 5.33 | 5.35 | 5.35 | -2.01% | 7,019,560 |
| Jun 23, 2026 | 5.38 | 5.51 | 5.38 | 5.46 | 5.46 | 1.11% | 9,731,050 |
| Jun 22, 2026 | 5.40 | 5.41 | 5.29 | 5.40 | 5.40 | 0.37% | 11,583,956 |
| Jun 18, 2026 | 5.42 | 5.43 | 5.33 | 5.38 | 5.38 | -0.74% | 8,779,942 |
| Jun 17, 2026 | 5.49 | 5.50 | 5.41 | 5.42 | 5.42 | -1.63% | 9,435,228 |
| Jun 16, 2026 | 5.55 | 5.55 | 5.47 | 5.51 | 5.51 | -1.25% | 8,930,137 |
| Jun 15, 2026 | 5.48 | 5.60 | 5.48 | 5.58 | 5.58 | 2.20% | 12,608,310 |
| Jun 12, 2026 | 5.49 | 5.55 | 5.45 | 5.46 | 5.46 | 0.76% | 16,222,943 |