Dazhong Transportation (Group) Co., Ltd. (SHA:600611)
China · Delayed Price · Currency is CNY 4.260
+0.040 (0.95%)
Aug 4, 2026, 3:00 PM CST
SHA:600611 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.80 | 4.08 | 3.75 | 3.99 | 3.99 | 4.45% | 90,849,688 |
| Jul 20, 2026 | 3.68 | 3.97 | 3.68 | 3.82 | 3.82 | -4.02% | 89,010,013 |
| Jul 17, 2026 | 4.49 | 4.50 | 3.98 | 3.98 | 3.98 | -2.69% | 148,122,505 |
| Jul 16, 2026 | 3.73 | 4.09 | 3.68 | 4.09 | 4.09 | 9.95% | 88,248,460 |
| Jul 15, 2026 | 3.60 | 3.75 | 3.58 | 3.72 | 3.72 | 2.48% | 29,082,550 |
| Jul 14, 2026 | 3.55 | 3.66 | 3.53 | 3.63 | 3.63 | 1.68% | 21,641,160 |
| Jul 13, 2026 | 3.70 | 3.73 | 3.56 | 3.57 | 3.57 | -3.77% | 26,295,545 |
| Jul 10, 2026 | 3.62 | 3.79 | 3.62 | 3.73 | 3.71 | 3.32% | 42,117,050 |
| Jul 9, 2026 | 3.58 | 3.64 | 3.50 | 3.61 | 3.59 | 1.12% | 27,610,550 |
| Jul 8, 2026 | 3.62 | 3.64 | 3.54 | 3.57 | 3.55 | -1.65% | 22,055,250 |
| Jul 7, 2026 | 3.72 | 3.74 | 3.62 | 3.63 | 3.61 | -2.94% | 23,120,296 |
| Jul 6, 2026 | 3.86 | 3.88 | 3.73 | 3.74 | 3.72 | -3.11% | 26,714,757 |
| Jul 3, 2026 | 3.82 | 3.88 | 3.79 | 3.86 | 3.84 | 1.58% | 26,169,486 |
| Jul 2, 2026 | 3.82 | 3.92 | 3.78 | 3.80 | 3.78 | -1.55% | 30,877,450 |
| Jul 1, 2026 | 3.77 | 3.87 | 3.76 | 3.86 | 3.84 | 2.39% | 29,371,315 |
| Jun 30, 2026 | 3.79 | 3.81 | 3.73 | 3.77 | 3.75 | -1.05% | 24,802,077 |
| Jun 29, 2026 | 3.76 | 3.83 | 3.60 | 3.81 | 3.79 | 0.53% | 40,969,303 |
| Jun 26, 2026 | 3.87 | 3.88 | 3.78 | 3.79 | 3.77 | -2.82% | 32,222,436 |
| Jun 25, 2026 | 4.10 | 4.11 | 3.89 | 3.90 | 3.88 | -4.88% | 47,384,327 |
| Jun 24, 2026 | 4.25 | 4.26 | 4.08 | 4.10 | 4.08 | -3.53% | 38,152,938 |
| Jun 23, 2026 | 4.23 | 4.35 | 4.22 | 4.25 | 4.23 | -0.47% | 36,062,768 |
| Jun 22, 2026 | 4.33 | 4.34 | 4.17 | 4.27 | 4.25 | -1.39% | 45,006,425 |
| Jun 18, 2026 | 4.40 | 4.41 | 4.30 | 4.33 | 4.31 | -3.56% | 49,998,870 |
| Jun 17, 2026 | 4.32 | 4.68 | 4.21 | 4.49 | 4.47 | 2.98% | 92,976,470 |
| Jun 16, 2026 | 4.34 | 4.56 | 4.34 | 4.36 | 4.34 | 2.11% | 69,072,420 |
| Jun 15, 2026 | 4.21 | 4.30 | 4.20 | 4.27 | 4.25 | 2.15% | 42,451,660 |
| Jun 12, 2026 | 4.30 | 4.32 | 4.17 | 4.18 | 4.16 | -0.95% | 58,573,590 |
| Jun 11, 2026 | 4.45 | 4.45 | 4.17 | 4.22 | 4.20 | -8.86% | 87,461,890 |
| Jun 10, 2026 | 4.55 | 4.76 | 4.41 | 4.63 | 4.61 | 3.35% | 157,707,900 |
| Jun 9, 2026 | 4.14 | 4.48 | 4.07 | 4.48 | 4.46 | 10.07% | 84,544,533 |
| Jun 8, 2026 | 4.16 | 4.25 | 4.04 | 4.07 | 4.05 | -5.13% | 58,167,098 |
| Jun 5, 2026 | 4.35 | 4.40 | 4.21 | 4.29 | 4.27 | -1.61% | 59,170,810 |
| Jun 4, 2026 | 4.45 | 4.49 | 4.33 | 4.36 | 4.34 | -3.33% | 62,613,040 |
| Jun 3, 2026 | 4.51 | 4.59 | 4.44 | 4.51 | 4.49 | -0.88% | 73,449,280 |
| Jun 2, 2026 | 4.72 | 4.72 | 4.51 | 4.55 | 4.53 | -4.61% | 92,005,680 |
| Jun 1, 2026 | 4.68 | 4.88 | 4.61 | 4.77 | 4.74 | 0.85% | 87,404,560 |
| May 29, 2026 | 4.84 | 5.04 | 4.70 | 4.73 | 4.70 | -2.27% | 148,086,400 |
| May 28, 2026 | 5.06 | 5.13 | 4.78 | 4.84 | 4.81 | -6.38% | 158,197,300 |
| May 27, 2026 | 5.34 | 5.54 | 5.10 | 5.17 | 5.14 | -6.68% | 200,754,600 |
| May 26, 2026 | 5.89 | 6.27 | 5.53 | 5.54 | 5.51 | -9.77% | 271,631,500 |