Dazhong Transportation (Group) Co., Ltd. (SHA:600611)
China · Delayed Price · Currency is CNY 4.590
-0.150 (-3.16%)
Apr 3, 2026, 3:00 PM CST
SHA:600611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.76 | 4.77 | 4.62 | 4.64 | - | -2.11% | 8,102,201 |
| Apr 2, 2026 | 4.85 | 4.85 | 4.72 | 4.74 | 4.74 | -2.27% | 11,843,200 |
| Apr 1, 2026 | 4.84 | 4.86 | 4.79 | 4.85 | 4.85 | 1.68% | 15,672,600 |
| Mar 31, 2026 | 4.76 | 4.86 | 4.76 | 4.77 | 4.77 | 0.21% | 15,254,300 |
| Mar 30, 2026 | 4.71 | 4.78 | 4.68 | 4.76 | 4.76 | -0.21% | 13,411,450 |
| Mar 27, 2026 | 4.70 | 4.78 | 4.68 | 4.77 | 4.77 | - | 14,791,523 |
| Mar 26, 2026 | 4.88 | 4.93 | 4.75 | 4.77 | 4.77 | -2.25% | 17,486,699 |
| Mar 25, 2026 | 4.79 | 4.88 | 4.78 | 4.88 | 4.88 | 1.88% | 14,136,660 |
| Mar 24, 2026 | 4.76 | 4.80 | 4.70 | 4.79 | 4.79 | 2.13% | 16,418,640 |
| Mar 23, 2026 | 4.99 | 4.99 | 4.65 | 4.69 | 4.69 | -7.31% | 31,175,350 |
| Mar 20, 2026 | 5.23 | 5.24 | 5.06 | 5.06 | 5.06 | -3.07% | 18,866,120 |
| Mar 19, 2026 | 5.31 | 5.34 | 5.20 | 5.22 | 5.22 | -2.43% | 17,332,850 |
| Mar 18, 2026 | 5.41 | 5.43 | 5.32 | 5.35 | 5.35 | -1.11% | 16,141,450 |
| Mar 17, 2026 | 5.42 | 5.46 | 5.40 | 5.41 | 5.41 | -0.18% | 12,783,850 |
| Mar 16, 2026 | 5.42 | 5.45 | 5.41 | 5.42 | 5.42 | -0.37% | 11,629,550 |
| Mar 13, 2026 | 5.43 | 5.49 | 5.41 | 5.44 | 5.44 | -0.18% | 13,617,290 |
| Mar 12, 2026 | 5.46 | 5.48 | 5.43 | 5.45 | 5.45 | -0.37% | 12,050,880 |
| Mar 11, 2026 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | -0.55% | 12,216,370 |
| Mar 10, 2026 | 5.48 | 5.51 | 5.47 | 5.50 | 5.50 | 0.73% | 12,504,840 |
| Mar 9, 2026 | 5.48 | 5.48 | 5.41 | 5.46 | 5.46 | -1.27% | 13,347,250 |
| Mar 6, 2026 | 5.49 | 5.53 | 5.46 | 5.53 | 5.53 | 0.73% | 11,189,421 |
| Mar 5, 2026 | 5.45 | 5.51 | 5.43 | 5.49 | 5.49 | 1.48% | 14,317,520 |
| Mar 4, 2026 | 5.46 | 5.47 | 5.40 | 5.41 | 5.41 | -0.92% | 13,275,030 |
| Mar 3, 2026 | 5.55 | 5.58 | 5.44 | 5.46 | 5.46 | -1.62% | 24,622,700 |
| Mar 2, 2026 | 5.62 | 5.64 | 5.54 | 5.55 | 5.55 | -2.80% | 27,144,690 |
| Feb 27, 2026 | 5.70 | 5.72 | 5.66 | 5.71 | 5.71 | - | 12,863,230 |
| Feb 26, 2026 | 5.76 | 5.76 | 5.69 | 5.71 | 5.71 | -0.87% | 17,713,500 |
| Feb 25, 2026 | 5.72 | 5.77 | 5.71 | 5.76 | 5.76 | 0.35% | 17,785,110 |
| Feb 24, 2026 | 5.76 | 5.76 | 5.71 | 5.74 | 5.74 | 1.06% | 13,298,950 |
| Feb 13, 2026 | 5.69 | 5.78 | 5.68 | 5.68 | 5.68 | -0.35% | 15,216,000 |
| Feb 12, 2026 | 5.79 | 5.79 | 5.69 | 5.70 | 5.70 | -1.38% | 16,980,800 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.78 | 5.78 | 5.78 | -1.53% | 23,915,210 |
| Feb 10, 2026 | 5.77 | 5.94 | 5.73 | 5.87 | 5.87 | 1.56% | 38,678,170 |
| Feb 9, 2026 | 5.72 | 5.80 | 5.71 | 5.78 | 5.78 | 1.23% | 23,692,240 |
| Feb 6, 2026 | 5.71 | 5.73 | 5.65 | 5.71 | 5.71 | -0.17% | 13,229,400 |
| Feb 5, 2026 | 5.70 | 5.74 | 5.68 | 5.72 | 5.72 | - | 13,049,560 |
| Feb 4, 2026 | 5.69 | 5.72 | 5.66 | 5.72 | 5.72 | 0.35% | 13,054,390 |
| Feb 3, 2026 | 5.67 | 5.71 | 5.64 | 5.70 | 5.70 | 0.88% | 13,057,050 |
| Feb 2, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 16,419,370 |
| Jan 30, 2026 | 5.72 | 5.73 | 5.63 | 5.70 | 5.70 | -0.70% | 22,288,590 |
| Jan 29, 2026 | 5.71 | 5.78 | 5.63 | 5.74 | 5.74 | - | 23,736,650 |
| Jan 28, 2026 | 5.72 | 5.80 | 5.69 | 5.74 | 5.74 | - | 20,683,368 |
| Jan 27, 2026 | 5.84 | 5.85 | 5.67 | 5.74 | 5.74 | -2.05% | 31,325,410 |
| Jan 26, 2026 | 5.99 | 6.00 | 5.83 | 5.86 | 5.86 | -3.62% | 55,576,250 |
| Jan 23, 2026 | 5.87 | 6.09 | 5.85 | 6.08 | 6.08 | 3.93% | 81,495,390 |
| Jan 22, 2026 | 5.87 | 5.88 | 5.81 | 5.85 | 5.85 | - | 24,897,120 |
| Jan 21, 2026 | 5.80 | 5.88 | 5.78 | 5.85 | 5.85 | 0.34% | 23,214,670 |
| Jan 20, 2026 | 5.95 | 5.96 | 5.82 | 5.83 | 5.83 | -1.69% | 34,285,900 |
| Jan 19, 2026 | 5.90 | 5.98 | 5.89 | 5.93 | 5.93 | 0.17% | 37,021,598 |
| Jan 16, 2026 | 6.01 | 6.08 | 5.92 | 5.92 | 5.92 | -3.43% | 78,744,380 |