Daqin Railway Co., Ltd. (SHA:601006)
China · Delayed Price · Currency is CNY 5.69
-0.02 (-0.35%)
Nov 17, 2025, 2:14 PM CST
Daqin Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.71 | 5.73 | 5.71 | 5.71 | 5.71 | -0.17% | 80,403,110 |
| Nov 13, 2025 | 5.72 | 5.73 | 5.70 | 5.72 | 5.72 | - | 120,107,968 |
| Nov 12, 2025 | 5.73 | 5.75 | 5.72 | 5.72 | 5.72 | -0.17% | 130,002,112 |
| Nov 11, 2025 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | -0.17% | 117,690,732 |
| Nov 10, 2025 | 5.75 | 5.78 | 5.73 | 5.74 | 5.74 | - | 293,670,381 |
| Nov 7, 2025 | 5.74 | 5.78 | 5.73 | 5.74 | 5.74 | - | 137,031,267 |
| Nov 6, 2025 | 5.74 | 5.76 | 5.73 | 5.74 | 5.74 | - | 87,265,606 |
| Nov 5, 2025 | 5.75 | 5.76 | 5.71 | 5.74 | 5.74 | -0.17% | 90,755,426 |
| Nov 4, 2025 | 5.76 | 5.78 | 5.74 | 5.75 | 5.75 | -0.17% | 93,152,550 |
| Nov 3, 2025 | 5.73 | 5.77 | 5.72 | 5.76 | 5.76 | 0.52% | 74,267,653 |
| Oct 31, 2025 | 5.76 | 5.76 | 5.72 | 5.73 | 5.73 | -0.35% | 105,145,295 |
| Oct 30, 2025 | 5.76 | 5.78 | 5.74 | 5.75 | 5.75 | -0.35% | 113,476,286 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.75 | 5.77 | 5.77 | -0.35% | 96,110,296 |
| Oct 28, 2025 | 5.82 | 5.83 | 5.79 | 5.79 | 5.79 | -0.52% | 88,810,607 |
| Oct 27, 2025 | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | -0.17% | 134,327,740 |
| Oct 24, 2025 | 5.87 | 5.87 | 5.81 | 5.83 | 5.83 | -1.52% | 129,682,373 |
| Oct 23, 2025 | 5.88 | 5.94 | 5.88 | 5.92 | 5.84 | 0.85% | 101,807,987 |
| Oct 22, 2025 | 5.89 | 5.91 | 5.87 | 5.87 | 5.79 | -0.17% | 82,590,980 |
| Oct 21, 2025 | 5.93 | 5.95 | 5.87 | 5.88 | 5.80 | -0.84% | 135,714,680 |
| Oct 20, 2025 | 5.90 | 5.95 | 5.85 | 5.93 | 5.85 | 0.51% | 93,035,545 |
| Oct 17, 2025 | 5.90 | 5.95 | 5.89 | 5.90 | 5.82 | - | 105,496,420 |
| Oct 16, 2025 | 5.89 | 5.92 | 5.88 | 5.90 | 5.82 | - | 80,512,348 |
| Oct 15, 2025 | 5.92 | 5.93 | 5.87 | 5.90 | 5.82 | -0.34% | 90,948,942 |
| Oct 14, 2025 | 5.84 | 5.93 | 5.83 | 5.92 | 5.84 | 1.37% | 132,497,498 |
| Oct 13, 2025 | 5.82 | 5.86 | 5.79 | 5.84 | 5.76 | -0.34% | 88,021,544 |
| Oct 10, 2025 | 5.83 | 5.91 | 5.82 | 5.86 | 5.78 | 0.34% | 162,033,773 |
| Oct 9, 2025 | 5.88 | 5.90 | 5.83 | 5.84 | 5.76 | -0.85% | 136,362,070 |
| Sep 30, 2025 | 5.97 | 5.97 | 5.85 | 5.89 | 5.81 | -1.34% | 156,737,313 |
| Sep 29, 2025 | 6.04 | 6.05 | 5.95 | 5.97 | 5.89 | -1.16% | 148,213,959 |
| Sep 26, 2025 | 6.02 | 6.06 | 6.00 | 6.04 | 5.96 | 0.33% | 60,415,470 |
| Sep 25, 2025 | 6.07 | 6.07 | 6.01 | 6.02 | 5.94 | -0.99% | 59,935,455 |
| Sep 24, 2025 | 6.06 | 6.09 | 6.03 | 6.08 | 6.00 | 0.50% | 53,218,770 |
| Sep 23, 2025 | 6.05 | 6.07 | 6.01 | 6.05 | 5.97 | 0.17% | 72,888,007 |
| Sep 22, 2025 | 6.04 | 6.06 | 6.03 | 6.04 | 5.96 | - | 51,780,684 |
| Sep 19, 2025 | 6.04 | 6.06 | 6.03 | 6.04 | 5.96 | - | 65,441,540 |
| Sep 18, 2025 | 6.14 | 6.15 | 6.03 | 6.04 | 5.96 | -1.63% | 142,076,270 |
| Sep 17, 2025 | 6.11 | 6.16 | 6.09 | 6.14 | 6.06 | 0.33% | 65,119,368 |
| Sep 16, 2025 | 6.10 | 6.12 | 6.09 | 6.12 | 6.04 | 0.33% | 51,315,990 |
| Sep 15, 2025 | 6.10 | 6.11 | 6.08 | 6.10 | 6.02 | - | 46,355,103 |
| Sep 12, 2025 | 6.11 | 6.13 | 6.09 | 6.10 | 6.02 | -0.16% | 61,149,230 |
| Sep 11, 2025 | 6.09 | 6.11 | 6.08 | 6.11 | 6.03 | 0.33% | 79,814,862 |
| Sep 10, 2025 | 6.11 | 6.12 | 6.08 | 6.09 | 6.01 | -0.33% | 51,163,480 |
| Sep 9, 2025 | 6.13 | 6.13 | 6.10 | 6.11 | 6.03 | - | 49,483,582 |
| Sep 8, 2025 | 6.11 | 6.14 | 6.10 | 6.11 | 6.03 | -0.16% | 67,377,600 |
| Sep 5, 2025 | 6.15 | 6.15 | 6.09 | 6.12 | 6.04 | -0.49% | 79,935,640 |
| Sep 4, 2025 | 6.13 | 6.15 | 6.08 | 6.15 | 6.07 | 0.16% | 85,390,193 |
| Sep 3, 2025 | 6.18 | 6.18 | 6.11 | 6.14 | 6.06 | -0.49% | 79,052,327 |
| Sep 2, 2025 | 6.17 | 6.19 | 6.14 | 6.17 | 6.09 | - | 105,623,820 |
| Sep 1, 2025 | 6.29 | 6.30 | 6.13 | 6.17 | 6.09 | -2.22% | 215,902,053 |
| Aug 29, 2025 | 6.39 | 6.39 | 6.29 | 6.31 | 6.22 | -1.87% | 199,337,289 |