Dazhong Transportation (Group) Co., Ltd. (SHA:600611)
China · Delayed Price · Currency is CNY 4.270
-0.020 (-0.47%)
Oct 8, 2026, 1:15 PM CST
SHA:600611 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.33 | 4.34 | 4.27 | 4.29 | 4.29 | -0.46% | 20,701,007 |
| Sep 29, 2026 | 4.27 | 4.36 | 4.27 | 4.31 | 4.31 | 0.94% | 22,977,930 |
| Sep 28, 2026 | 4.37 | 4.40 | 4.25 | 4.27 | 4.27 | -3.17% | 35,944,320 |
| Sep 24, 2026 | 4.50 | 4.56 | 4.41 | 4.41 | 4.41 | -2.00% | 37,646,070 |
| Sep 23, 2026 | 4.65 | 4.67 | 4.49 | 4.50 | 4.50 | -4.46% | 70,276,263 |
| Sep 22, 2026 | 4.56 | 4.78 | 4.54 | 4.71 | 4.71 | 3.06% | 96,079,780 |
| Sep 21, 2026 | 4.51 | 4.57 | 4.48 | 4.57 | 4.57 | 0.88% | 35,561,188 |
| Sep 18, 2026 | 4.48 | 4.54 | 4.45 | 4.53 | 4.53 | 1.34% | 38,627,529 |
| Sep 17, 2026 | 4.43 | 4.51 | 4.42 | 4.47 | 4.47 | 0.22% | 40,037,160 |
| Sep 16, 2026 | 4.42 | 4.49 | 4.38 | 4.46 | 4.46 | 0.22% | 32,136,020 |
| Sep 15, 2026 | 4.56 | 4.57 | 4.44 | 4.45 | 4.45 | -2.41% | 39,794,500 |
| Sep 14, 2026 | 4.60 | 4.61 | 4.54 | 4.56 | 4.56 | -0.87% | 41,218,928 |
| Sep 11, 2026 | 4.61 | 4.64 | 4.49 | 4.60 | 4.60 | -1.50% | 70,437,640 |
| Sep 10, 2026 | 4.73 | 4.76 | 4.65 | 4.67 | 4.67 | -2.30% | 48,981,404 |
| Sep 9, 2026 | 4.86 | 4.89 | 4.75 | 4.78 | 4.78 | -2.85% | 97,038,708 |
| Sep 8, 2026 | 4.99 | 5.00 | 4.85 | 4.92 | 4.92 | -1.80% | 136,489,063 |
| Sep 7, 2026 | 5.04 | 5.24 | 4.99 | 5.01 | 5.01 | - | 205,779,463 |
| Sep 4, 2026 | 5.67 | 5.67 | 5.00 | 5.01 | 5.01 | -2.72% | 318,662,323 |
| Sep 3, 2026 | 4.69 | 5.15 | 4.66 | 5.15 | 5.15 | 10.04% | 188,187,243 |
| Sep 2, 2026 | 4.81 | 4.84 | 4.66 | 4.68 | 4.68 | -6.02% | 85,909,875 |
| Sep 1, 2026 | 4.77 | 5.05 | 4.74 | 4.98 | 4.98 | 5.06% | 142,294,382 |
| Aug 31, 2026 | 4.52 | 4.92 | 4.46 | 4.74 | 4.74 | 5.10% | 105,721,509 |
| Aug 28, 2026 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | -2.17% | 51,952,870 |
| Aug 27, 2026 | 4.60 | 4.68 | 4.53 | 4.61 | 4.61 | -1.28% | 70,234,708 |
| Aug 26, 2026 | 4.53 | 4.72 | 4.50 | 4.67 | 4.67 | 1.52% | 80,044,127 |
| Aug 25, 2026 | 4.33 | 4.71 | 4.32 | 4.60 | 4.60 | 0.88% | 86,802,280 |
| Aug 24, 2026 | 4.73 | 4.86 | 4.56 | 4.56 | 4.56 | 2.93% | 113,244,900 |
| Aug 21, 2026 | 4.42 | 4.45 | 4.26 | 4.43 | 4.43 | -0.67% | 55,713,069 |
| Aug 20, 2026 | 4.53 | 4.59 | 4.41 | 4.46 | 4.46 | -2.19% | 66,796,935 |
| Aug 19, 2026 | 4.71 | 4.84 | 4.51 | 4.56 | 4.56 | -2.36% | 77,824,812 |
| Aug 18, 2026 | 4.91 | 4.91 | 4.66 | 4.67 | 4.67 | -5.27% | 101,572,700 |
| Aug 17, 2026 | 5.00 | 5.05 | 4.86 | 4.93 | 4.93 | -2.95% | 102,785,900 |
| Aug 14, 2026 | 4.82 | 5.18 | 4.75 | 5.08 | 5.08 | 4.31% | 166,607,436 |
| Aug 13, 2026 | 5.08 | 5.08 | 4.87 | 4.87 | 4.87 | -7.24% | 179,691,754 |
| Aug 12, 2026 | 5.12 | 5.50 | 4.93 | 5.25 | 5.25 | 4.58% | 280,943,735 |
| Aug 11, 2026 | 4.54 | 5.02 | 4.50 | 5.02 | 5.02 | 10.09% | 199,466,400 |
| Aug 10, 2026 | 4.46 | 4.58 | 4.45 | 4.56 | 4.56 | 0.22% | 88,412,370 |
| Aug 7, 2026 | 4.72 | 4.80 | 4.50 | 4.55 | 4.55 | -6.95% | 157,575,100 |
| Aug 6, 2026 | 4.69 | 5.16 | 4.58 | 4.89 | 4.89 | 4.26% | 259,531,082 |
| Aug 5, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 10.09% | 46,563,113 |
| Aug 4, 2026 | 4.18 | 4.36 | 4.17 | 4.26 | 4.26 | 0.95% | 67,095,864 |
| Aug 3, 2026 | 4.11 | 4.30 | 4.06 | 4.22 | 4.22 | 2.43% | 64,963,303 |
| Jul 31, 2026 | 4.08 | 4.14 | 4.02 | 4.12 | 4.12 | 1.73% | 56,811,670 |
| Jul 30, 2026 | 4.04 | 4.14 | 4.01 | 4.05 | 4.05 | 0.50% | 57,743,780 |
| Jul 29, 2026 | 3.99 | 4.06 | 3.98 | 4.03 | 4.03 | 0.25% | 40,879,256 |
| Jul 28, 2026 | 3.98 | 4.09 | 3.96 | 4.02 | 4.02 | - | 45,612,340 |
| Jul 27, 2026 | 3.90 | 4.03 | 3.87 | 4.02 | 4.02 | 1.01% | 50,864,842 |
| Jul 24, 2026 | 4.13 | 4.18 | 3.98 | 3.98 | 3.98 | -5.24% | 91,696,398 |
| Jul 23, 2026 | 3.77 | 4.20 | 3.68 | 4.20 | 4.20 | 9.95% | 92,706,449 |
| Jul 22, 2026 | 3.87 | 3.92 | 3.73 | 3.82 | 3.82 | -4.26% | 68,625,946 |