Dazhong Transportation (Group) Co., Ltd. (SHA:600611)
China · Delayed Price · Currency is CNY 4.680
+0.060 (1.30%)
May 8, 2026, 3:00 PM CST
SHA:600611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.62 | 4.70 | 4.60 | 4.68 | 4.68 | 1.30% | 21,792,960 |
| May 7, 2026 | 4.57 | 4.64 | 4.55 | 4.62 | 4.62 | 1.32% | 19,958,180 |
| May 6, 2026 | 4.52 | 4.59 | 4.51 | 4.56 | 4.56 | 0.66% | 20,982,281 |
| Apr 30, 2026 | 4.64 | 4.65 | 4.51 | 4.53 | 4.53 | -3.41% | 32,547,665 |
| Apr 29, 2026 | 4.61 | 4.70 | 4.61 | 4.69 | 4.69 | 1.30% | 14,790,399 |
| Apr 28, 2026 | 4.68 | 4.71 | 4.62 | 4.63 | 4.63 | -1.49% | 17,332,200 |
| Apr 27, 2026 | 4.72 | 4.72 | 4.62 | 4.70 | 4.70 | -0.63% | 15,954,525 |
| Apr 24, 2026 | 4.76 | 4.79 | 4.71 | 4.73 | 4.73 | -1.46% | 17,815,005 |
| Apr 23, 2026 | 4.76 | 4.92 | 4.74 | 4.80 | 4.80 | 0.42% | 33,615,627 |
| Apr 22, 2026 | 4.75 | 4.79 | 4.75 | 4.78 | 4.78 | 0.21% | 14,358,358 |
| Apr 21, 2026 | 4.74 | 4.80 | 4.72 | 4.77 | 4.77 | 0.42% | 16,000,170 |
| Apr 20, 2026 | 4.70 | 4.75 | 4.68 | 4.75 | 4.75 | 0.64% | 12,833,660 |
| Apr 17, 2026 | 4.71 | 4.73 | 4.65 | 4.72 | 4.72 | - | 12,736,500 |
| Apr 16, 2026 | 4.67 | 4.73 | 4.63 | 4.72 | 4.72 | 1.51% | 18,004,127 |
| Apr 15, 2026 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -1.48% | 11,943,600 |
| Apr 14, 2026 | 4.72 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 11,018,271 |
| Apr 13, 2026 | 4.70 | 4.71 | 4.66 | 4.70 | 4.70 | -0.42% | 10,449,053 |
| Apr 10, 2026 | 4.64 | 4.74 | 4.64 | 4.72 | 4.72 | 1.94% | 20,062,170 |
| Apr 9, 2026 | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | -1.91% | 17,235,740 |
| Apr 8, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 2.61% | 24,623,690 |
| Apr 7, 2026 | 4.59 | 4.63 | 4.50 | 4.60 | 4.60 | 0.22% | 12,024,050 |
| Apr 3, 2026 | 4.76 | 4.77 | 4.58 | 4.59 | 4.59 | -3.16% | 15,643,900 |
| 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 |