Daqin Railway Co., Ltd. (SHA:601006)
China · Delayed Price · Currency is CNY 5.31
+0.04 (0.76%)
At close: Mar 20, 2026
Daqin Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.26 | 5.34 | 5.25 | 5.31 | 5.31 | 0.76% | 180,112,700 |
| Mar 19, 2026 | 5.24 | 5.30 | 5.23 | 5.27 | 5.27 | 0.38% | 141,607,700 |
| Mar 18, 2026 | 5.31 | 5.32 | 5.22 | 5.25 | 5.25 | -0.94% | 159,072,300 |
| Mar 17, 2026 | 5.33 | 5.38 | 5.29 | 5.30 | 5.30 | -0.56% | 124,848,400 |
| Mar 16, 2026 | 5.34 | 5.38 | 5.29 | 5.33 | 5.33 | -0.19% | 155,478,100 |
| Mar 13, 2026 | 5.41 | 5.42 | 5.32 | 5.34 | 5.34 | -1.29% | 220,121,900 |
| Mar 12, 2026 | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | 0.93% | 256,318,000 |
| Mar 11, 2026 | 5.23 | 5.36 | 5.22 | 5.36 | 5.36 | 2.49% | 296,181,500 |
| Mar 10, 2026 | 5.21 | 5.24 | 5.17 | 5.23 | 5.23 | 0.38% | 149,492,000 |
| Mar 9, 2026 | 5.19 | 5.25 | 5.18 | 5.21 | 5.21 | 0.39% | 196,895,000 |
| Mar 6, 2026 | 5.19 | 5.20 | 5.15 | 5.19 | 5.19 | - | 138,317,200 |
| Mar 5, 2026 | 5.18 | 5.21 | 5.16 | 5.19 | 5.19 | 0.19% | 145,688,500 |
| Mar 4, 2026 | 5.18 | 5.20 | 5.10 | 5.18 | 5.18 | -0.38% | 240,017,500 |
| Mar 3, 2026 | 5.16 | 5.28 | 5.15 | 5.20 | 5.20 | 0.97% | 364,203,300 |
| Mar 2, 2026 | 5.08 | 5.17 | 5.07 | 5.15 | 5.15 | 0.98% | 242,907,600 |
| Feb 27, 2026 | 5.07 | 5.10 | 5.06 | 5.10 | 5.10 | 0.59% | 100,946,100 |
| Feb 26, 2026 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | -0.39% | 92,071,960 |
| Feb 25, 2026 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | 0.79% | 137,039,009 |
| Feb 24, 2026 | 5.06 | 5.07 | 5.04 | 5.05 | 5.05 | 0.20% | 83,600,820 |
| Feb 13, 2026 | 5.06 | 5.07 | 5.03 | 5.04 | 5.04 | -0.59% | 98,431,860 |
| Feb 12, 2026 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | -0.59% | 107,475,200 |
| Feb 11, 2026 | 5.09 | 5.11 | 5.07 | 5.10 | 5.10 | 0.39% | 97,922,070 |
| Feb 10, 2026 | 5.08 | 5.10 | 5.07 | 5.08 | 5.08 | -0.20% | 72,888,840 |
| Feb 9, 2026 | 5.09 | 5.10 | 5.07 | 5.09 | 5.09 | 0.39% | 90,781,020 |
| Feb 6, 2026 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | -0.78% | 146,078,900 |
| Feb 5, 2026 | 5.08 | 5.12 | 5.07 | 5.11 | 5.11 | 0.39% | 180,246,281 |
| Feb 4, 2026 | 4.99 | 5.09 | 4.98 | 5.09 | 5.09 | 2.00% | 253,320,300 |
| Feb 3, 2026 | 5.01 | 5.02 | 4.96 | 4.99 | 4.99 | -0.20% | 135,325,700 |
| Feb 2, 2026 | 5.02 | 5.06 | 4.99 | 5.00 | 5.00 | -0.40% | 180,988,700 |
| Jan 30, 2026 | 5.06 | 5.12 | 5.02 | 5.02 | 5.02 | -0.99% | 297,074,700 |
| Jan 29, 2026 | 5.01 | 5.07 | 4.98 | 5.07 | 5.07 | 1.00% | 269,416,600 |
| Jan 28, 2026 | 4.99 | 5.04 | 4.98 | 5.02 | 5.02 | 0.60% | 203,157,600 |
| Jan 27, 2026 | 5.03 | 5.05 | 4.98 | 4.99 | 4.99 | -0.99% | 169,787,200 |
| Jan 26, 2026 | 5.00 | 5.05 | 4.98 | 5.04 | 5.04 | 0.80% | 221,554,400 |
| Jan 23, 2026 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | - | 125,317,700 |
| Jan 22, 2026 | 4.98 | 5.02 | 4.97 | 5.00 | 5.00 | 0.40% | 109,096,846 |
| Jan 21, 2026 | 5.04 | 5.05 | 4.97 | 4.98 | 4.98 | -1.39% | 171,567,500 |
| Jan 20, 2026 | 4.98 | 5.06 | 4.97 | 5.05 | 5.05 | 1.20% | 186,335,700 |
| Jan 19, 2026 | 4.98 | 5.00 | 4.95 | 4.99 | 4.99 | - | 147,001,900 |
| Jan 16, 2026 | 5.03 | 5.05 | 4.98 | 4.99 | 4.99 | -0.80% | 218,260,000 |
| Jan 15, 2026 | 5.09 | 5.09 | 5.03 | 5.03 | 5.03 | -1.18% | 185,192,000 |
| Jan 14, 2026 | 5.15 | 5.18 | 5.08 | 5.09 | 5.09 | -1.17% | 392,581,300 |
| Jan 13, 2026 | 5.18 | 5.19 | 5.14 | 5.15 | 5.15 | -0.58% | 145,437,000 |
| Jan 12, 2026 | 5.12 | 5.19 | 5.11 | 5.18 | 5.18 | 0.97% | 203,846,000 |
| Jan 9, 2026 | 5.12 | 5.14 | 5.11 | 5.13 | 5.13 | - | 140,439,700 |
| Jan 8, 2026 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 0.39% | 175,059,300 |
| Jan 7, 2026 | 5.19 | 5.20 | 5.10 | 5.11 | 5.11 | -1.92% | 348,196,900 |
| Jan 6, 2026 | 5.16 | 5.21 | 5.15 | 5.21 | 5.21 | 0.97% | 347,897,200 |
| Jan 5, 2026 | 5.17 | 5.20 | 5.15 | 5.16 | 5.16 | - | 152,584,600 |
| Dec 31, 2025 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | -0.39% | 93,691,590 |