Dazhong Transportation (Group) Co., Ltd. (SHA:600611)
China · Delayed Price · Currency is CNY 5.65
-0.05 (-0.88%)
Feb 2, 2026, 3:00 PM CST
SHA:600611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 6.32 | 6.60 | 6.10 | 6.13 | 6.13 | 1.83% | 157,155,400 |
| Jan 14, 2026 | 5.92 | 6.09 | 5.88 | 6.02 | 6.02 | 0.67% | 87,892,200 |
| Jan 13, 2026 | 5.99 | 6.16 | 5.86 | 5.98 | 5.98 | -0.50% | 114,314,521 |
| Jan 12, 2026 | 5.94 | 6.03 | 5.92 | 6.01 | 6.01 | 1.69% | 75,837,950 |
| Jan 9, 2026 | 5.88 | 5.94 | 5.86 | 5.91 | 5.91 | - | 56,515,530 |
| Jan 8, 2026 | 5.90 | 5.96 | 5.85 | 5.91 | 5.91 | 0.85% | 70,697,940 |
| Jan 7, 2026 | 6.01 | 6.03 | 5.85 | 5.86 | 5.86 | -3.46% | 146,698,800 |
| Jan 6, 2026 | 5.53 | 6.07 | 5.51 | 6.07 | 6.07 | 9.96% | 144,375,900 |
| Jan 5, 2026 | 5.46 | 5.54 | 5.45 | 5.52 | 5.52 | 1.10% | 20,042,880 |
| Dec 31, 2025 | 5.46 | 5.48 | 5.43 | 5.46 | 5.46 | - | 14,313,130 |
| Dec 30, 2025 | 5.48 | 5.48 | 5.44 | 5.46 | 5.46 | -0.73% | 16,418,550 |
| Dec 29, 2025 | 5.52 | 5.54 | 5.48 | 5.50 | 5.50 | -0.72% | 17,026,440 |
| Dec 26, 2025 | 5.56 | 5.57 | 5.51 | 5.54 | 5.54 | -0.18% | 19,782,600 |
| Dec 25, 2025 | 5.53 | 5.56 | 5.51 | 5.55 | 5.55 | 0.18% | 17,854,300 |
| Dec 24, 2025 | 5.48 | 5.59 | 5.48 | 5.54 | 5.54 | 0.73% | 18,571,058 |
| Dec 23, 2025 | 5.60 | 5.65 | 5.48 | 5.50 | 5.50 | -2.65% | 33,661,220 |
| Dec 22, 2025 | 5.62 | 5.70 | 5.58 | 5.65 | 5.65 | 1.25% | 44,809,560 |
| Dec 19, 2025 | 5.43 | 5.65 | 5.42 | 5.58 | 5.58 | 2.57% | 54,777,567 |
| Dec 18, 2025 | 5.42 | 5.52 | 5.41 | 5.44 | 5.44 | -0.73% | 26,850,961 |
| Dec 17, 2025 | 5.52 | 5.58 | 5.41 | 5.48 | 5.48 | -3.35% | 60,116,710 |
| Dec 16, 2025 | 5.74 | 5.90 | 5.67 | 5.67 | 5.67 | 4.61% | 93,762,740 |
| Dec 15, 2025 | 5.43 | 5.45 | 5.38 | 5.42 | 5.42 | -0.73% | 12,693,510 |
| Dec 12, 2025 | 5.50 | 5.52 | 5.45 | 5.46 | 5.46 | -0.73% | 12,467,318 |
| Dec 11, 2025 | 5.60 | 5.61 | 5.49 | 5.50 | 5.50 | -1.96% | 17,941,938 |
| Dec 10, 2025 | 5.68 | 5.68 | 5.56 | 5.61 | 5.61 | -1.23% | 20,900,400 |
| Dec 9, 2025 | 5.68 | 5.74 | 5.65 | 5.68 | 5.68 | -0.53% | 19,189,420 |
| Dec 8, 2025 | 5.73 | 5.73 | 5.66 | 5.71 | 5.71 | -1.55% | 37,240,550 |
| Dec 5, 2025 | 5.66 | 5.85 | 5.66 | 5.80 | 5.80 | 3.39% | 57,765,440 |
| Dec 4, 2025 | 5.67 | 5.69 | 5.58 | 5.61 | 5.61 | -1.58% | 23,929,840 |
| Dec 3, 2025 | 5.70 | 5.75 | 5.61 | 5.70 | 5.70 | -1.72% | 43,092,260 |
| Dec 2, 2025 | 5.52 | 6.00 | 5.50 | 5.80 | 5.80 | 5.84% | 80,538,570 |
| Dec 1, 2025 | 5.46 | 5.49 | 5.44 | 5.48 | 5.48 | 0.37% | 11,301,810 |
| Nov 28, 2025 | 5.46 | 5.46 | 5.38 | 5.46 | 5.46 | 0.37% | 11,015,660 |
| Nov 27, 2025 | 5.44 | 5.46 | 5.39 | 5.44 | 5.44 | 0.18% | 12,070,670 |
| Nov 26, 2025 | 5.45 | 5.54 | 5.42 | 5.43 | 5.43 | -0.37% | 16,406,250 |
| Nov 25, 2025 | 5.43 | 5.49 | 5.39 | 5.45 | 5.45 | 0.74% | 15,432,954 |
| Nov 24, 2025 | 5.39 | 5.42 | 5.31 | 5.41 | 5.41 | 0.37% | 18,496,040 |
| Nov 21, 2025 | 5.59 | 5.59 | 5.36 | 5.39 | 5.39 | -4.26% | 28,118,780 |
| Nov 20, 2025 | 5.60 | 5.63 | 5.55 | 5.63 | 5.63 | 0.72% | 21,455,909 |