China Railway Tielong Container Logistics Co., Ltd (SHA:600125)
China · Delayed Price · Currency is CNY 5.46
+0.04 (0.74%)
Jul 28, 2026, 3:00 PM CST
SHA:600125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.49 | 5.49 | 5.42 | -1.79% | 10,125,553 |
| Jun 10, 2026 | 5.52 | 5.62 | 5.50 | 5.59 | 5.52 | 1.27% | 9,673,089 |
| Jun 9, 2026 | 5.54 | 5.56 | 5.49 | 5.52 | 5.45 | -0.36% | 8,263,010 |
| Jun 8, 2026 | 5.56 | 5.63 | 5.47 | 5.54 | 5.47 | -1.07% | 13,979,680 |
| Jun 5, 2026 | 5.56 | 5.65 | 5.56 | 5.60 | 5.53 | 0.54% | 9,587,828 |
| Jun 4, 2026 | 5.65 | 5.70 | 5.53 | 5.57 | 5.50 | -1.59% | 13,280,140 |
| Jun 3, 2026 | 5.75 | 5.77 | 5.65 | 5.66 | 5.59 | -1.74% | 14,020,710 |
| Jun 2, 2026 | 5.84 | 5.88 | 5.75 | 5.76 | 5.69 | -1.20% | 12,926,000 |
| Jun 1, 2026 | 5.67 | 5.85 | 5.62 | 5.83 | 5.75 | 2.64% | 15,980,250 |
| May 29, 2026 | 5.62 | 5.73 | 5.60 | 5.68 | 5.61 | 1.07% | 16,086,990 |
| May 28, 2026 | 5.71 | 5.76 | 5.56 | 5.62 | 5.55 | -2.09% | 17,694,350 |
| May 27, 2026 | 5.79 | 5.86 | 5.60 | 5.74 | 5.67 | -1.20% | 15,717,760 |
| May 26, 2026 | 5.80 | 5.86 | 5.77 | 5.81 | 5.73 | -0.34% | 11,704,520 |
| May 25, 2026 | 5.86 | 5.88 | 5.78 | 5.83 | 5.75 | -0.51% | 10,972,250 |
| May 22, 2026 | 5.87 | 5.89 | 5.81 | 5.86 | 5.78 | 0.17% | 9,629,080 |
| May 21, 2026 | 5.90 | 5.95 | 5.83 | 5.85 | 5.77 | -0.85% | 12,482,830 |
| May 20, 2026 | 5.95 | 5.95 | 5.88 | 5.90 | 5.82 | -0.84% | 8,363,070 |
| May 19, 2026 | 5.89 | 5.98 | 5.87 | 5.95 | 5.87 | 0.85% | 10,300,870 |