Daqin Railway Co., Ltd. (SHA:601006)
China · Delayed Price · Currency is CNY 6.46
+0.01 (0.16%)
Aug 22, 2025, 2:45 PM CST
Daqin Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.46 | 6.47 | 6.42 | 6.46 | 6.46 | 0.16% | 76,972,456 |
| Aug 21, 2025 | 6.44 | 6.47 | 6.43 | 6.45 | 6.45 | 0.16% | 82,062,717 |
| Aug 20, 2025 | 6.41 | 6.44 | 6.38 | 6.44 | 6.44 | 0.47% | 79,862,513 |
| Aug 19, 2025 | 6.41 | 6.42 | 6.40 | 6.41 | 6.41 | 0.16% | 72,920,528 |
| Aug 18, 2025 | 6.42 | 6.43 | 6.40 | 6.40 | 6.40 | -0.16% | 104,165,736 |
| Aug 15, 2025 | 6.44 | 6.45 | 6.41 | 6.41 | 6.41 | -0.47% | 96,960,401 |
| Aug 14, 2025 | 6.46 | 6.48 | 6.44 | 6.44 | 6.44 | -0.16% | 62,513,386 |
| Aug 13, 2025 | 6.49 | 6.50 | 6.45 | 6.45 | 6.45 | -0.46% | 98,204,437 |
| Aug 12, 2025 | 6.51 | 6.53 | 6.48 | 6.48 | 6.48 | -0.46% | 72,945,825 |
| Aug 11, 2025 | 6.55 | 6.57 | 6.51 | 6.51 | 6.51 | -0.61% | 71,184,874 |
| Aug 8, 2025 | 6.52 | 6.56 | 6.52 | 6.55 | 6.55 | 0.31% | 39,764,564 |
| Aug 7, 2025 | 6.53 | 6.54 | 6.50 | 6.53 | 6.53 | 0.15% | 44,781,269 |
| Aug 6, 2025 | 6.54 | 6.55 | 6.51 | 6.52 | 6.52 | -0.31% | 44,005,314 |
| Aug 5, 2025 | 6.51 | 6.55 | 6.50 | 6.54 | 6.54 | 0.62% | 42,706,368 |
| Aug 4, 2025 | 6.50 | 6.52 | 6.48 | 6.50 | 6.50 | -0.15% | 52,303,162 |
| Aug 1, 2025 | 6.54 | 6.57 | 6.50 | 6.51 | 6.51 | -0.46% | 58,092,415 |
| Jul 31, 2025 | 6.67 | 6.67 | 6.52 | 6.54 | 6.54 | -1.95% | 124,278,081 |
| Jul 30, 2025 | 6.64 | 6.70 | 6.62 | 6.67 | 6.67 | 0.76% | 81,071,964 |
| Jul 29, 2025 | 6.65 | 6.68 | 6.61 | 6.62 | 6.62 | -0.15% | 71,574,875 |
| Jul 28, 2025 | 6.74 | 6.76 | 6.63 | 6.63 | 6.63 | -1.49% | 90,825,713 |
| Jul 25, 2025 | 6.77 | 6.82 | 6.72 | 6.73 | 6.73 | -0.74% | 135,386,105 |
| Jul 24, 2025 | 6.67 | 6.78 | 6.64 | 6.78 | 6.78 | 1.65% | 145,180,089 |
| Jul 23, 2025 | 6.55 | 6.71 | 6.55 | 6.67 | 6.67 | 1.83% | 237,989,386 |
| Jul 22, 2025 | 6.46 | 6.57 | 6.45 | 6.55 | 6.55 | 1.39% | 144,029,508 |
| Jul 21, 2025 | 6.43 | 6.46 | 6.42 | 6.46 | 6.46 | 0.62% | 101,354,833 |
| Jul 18, 2025 | 6.42 | 6.44 | 6.41 | 6.42 | 6.42 | 0.16% | 48,836,581 |
| Jul 17, 2025 | 6.43 | 6.45 | 6.40 | 6.41 | 6.41 | -0.16% | 63,125,507 |
| Jul 16, 2025 | 6.42 | 6.45 | 6.42 | 6.42 | 6.42 | - | 63,016,048 |
| Jul 15, 2025 | 6.50 | 6.51 | 6.41 | 6.42 | 6.42 | -0.93% | 93,341,549 |
| Jul 14, 2025 | 6.50 | 6.56 | 6.48 | 6.48 | 6.48 | 0.15% | 90,576,708 |
| Jul 11, 2025 | 6.56 | 6.63 | 6.47 | 6.47 | 6.47 | -3.14% | 146,751,025 |
| Jul 10, 2025 | 6.68 | 6.73 | 6.68 | 6.68 | 6.54 | - | 83,255,128 |
| Jul 9, 2025 | 6.65 | 6.71 | 6.64 | 6.68 | 6.54 | 0.45% | 84,775,494 |
| Jul 8, 2025 | 6.65 | 6.66 | 6.60 | 6.65 | 6.51 | 0.15% | 56,040,360 |
| Jul 7, 2025 | 6.60 | 6.66 | 6.58 | 6.64 | 6.50 | 0.61% | 69,548,828 |
| Jul 4, 2025 | 6.56 | 6.62 | 6.55 | 6.60 | 6.46 | 0.61% | 63,561,544 |
| Jul 3, 2025 | 6.60 | 6.60 | 6.55 | 6.56 | 6.42 | -0.46% | 42,840,974 |
| Jul 2, 2025 | 6.57 | 6.59 | 6.55 | 6.59 | 6.45 | 0.30% | 46,760,660 |
| Jul 1, 2025 | 6.60 | 6.61 | 6.55 | 6.57 | 6.43 | -0.45% | 65,253,984 |
| Jun 30, 2025 | 6.61 | 6.63 | 6.58 | 6.60 | 6.46 | -0.15% | 54,372,839 |
| Jun 27, 2025 | 6.66 | 6.66 | 6.61 | 6.61 | 6.47 | -0.75% | 75,522,254 |
| Jun 26, 2025 | 6.68 | 6.69 | 6.64 | 6.66 | 6.52 | -0.30% | 47,285,675 |
| Jun 25, 2025 | 6.66 | 6.70 | 6.63 | 6.68 | 6.54 | 0.30% | 53,945,851 |
| Jun 24, 2025 | 6.69 | 6.71 | 6.65 | 6.66 | 6.52 | -0.45% | 58,107,076 |
| Jun 23, 2025 | 6.67 | 6.73 | 6.62 | 6.69 | 6.55 | 0.30% | 64,532,508 |
| Jun 20, 2025 | 6.68 | 6.73 | 6.66 | 6.67 | 6.53 | - | 43,861,267 |
| Jun 19, 2025 | 6.70 | 6.71 | 6.66 | 6.67 | 6.53 | -0.15% | 37,169,773 |
| Jun 18, 2025 | 6.70 | 6.72 | 6.65 | 6.68 | 6.54 | -0.15% | 44,687,384 |
| Jun 17, 2025 | 6.67 | 6.72 | 6.65 | 6.69 | 6.55 | 0.30% | 54,647,320 |
| Jun 16, 2025 | 6.62 | 6.69 | 6.60 | 6.67 | 6.53 | 0.91% | 74,745,252 |