Daqin Railway Co., Ltd. (SHA:601006)
China · Delayed Price · Currency is CNY 5.42
+0.01 (0.18%)
May 22, 2026, 3:00 PM CST
Daqin Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.42 | 5.44 | 5.38 | 5.42 | 5.42 | 0.18% | 101,421,418 |
| May 21, 2026 | 5.50 | 5.53 | 5.38 | 5.41 | 5.41 | -1.46% | 125,913,200 |
| May 20, 2026 | 5.52 | 5.55 | 5.49 | 5.49 | 5.49 | -0.54% | 114,529,730 |
| May 19, 2026 | 5.43 | 5.55 | 5.43 | 5.52 | 5.52 | 1.66% | 198,379,268 |
| May 18, 2026 | 5.41 | 5.45 | 5.38 | 5.43 | 5.43 | 0.18% | 110,761,600 |
| May 15, 2026 | 5.36 | 5.43 | 5.33 | 5.42 | 5.42 | 1.31% | 133,537,800 |
| May 14, 2026 | 5.39 | 5.43 | 5.34 | 5.35 | 5.35 | -0.93% | 99,703,820 |
| May 13, 2026 | 5.41 | 5.44 | 5.35 | 5.40 | 5.40 | -0.37% | 124,556,400 |
| May 12, 2026 | 5.38 | 5.54 | 5.38 | 5.42 | 5.42 | 0.74% | 192,918,100 |
| May 11, 2026 | 5.32 | 5.40 | 5.30 | 5.38 | 5.38 | 1.13% | 152,612,500 |
| May 8, 2026 | 5.28 | 5.34 | 5.26 | 5.32 | 5.32 | 0.95% | 127,930,200 |
| May 7, 2026 | 5.27 | 5.32 | 5.26 | 5.27 | 5.27 | - | 99,182,800 |
| May 6, 2026 | 5.26 | 5.29 | 5.23 | 5.27 | 5.27 | - | 114,547,100 |
| Apr 30, 2026 | 5.31 | 5.32 | 5.23 | 5.27 | 5.27 | -2.41% | 230,257,800 |
| Apr 29, 2026 | 5.38 | 5.41 | 5.35 | 5.40 | 5.40 | 0.19% | 108,517,400 |
| Apr 28, 2026 | 5.27 | 5.39 | 5.26 | 5.39 | 5.39 | 2.47% | 199,701,900 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -0.75% | 63,100,590 |
| Apr 24, 2026 | 5.28 | 5.32 | 5.27 | 5.30 | 5.30 | 0.19% | 79,904,620 |
| Apr 23, 2026 | 5.25 | 5.30 | 5.24 | 5.29 | 5.29 | 0.76% | 99,216,870 |
| Apr 22, 2026 | 5.27 | 5.30 | 5.24 | 5.25 | 5.25 | -0.38% | 84,932,590 |
| Apr 21, 2026 | 5.24 | 5.30 | 5.23 | 5.27 | 5.27 | 0.57% | 71,659,790 |
| Apr 20, 2026 | 5.25 | 5.26 | 5.22 | 5.24 | 5.24 | -0.19% | 57,561,290 |
| Apr 17, 2026 | 5.29 | 5.30 | 5.25 | 5.25 | 5.25 | -0.76% | 65,196,360 |
| Apr 16, 2026 | 5.22 | 5.31 | 5.21 | 5.29 | 5.29 | 1.15% | 148,111,900 |
| Apr 15, 2026 | 5.24 | 5.25 | 5.21 | 5.23 | 5.23 | -0.38% | 72,938,840 |
| Apr 14, 2026 | 5.21 | 5.26 | 5.18 | 5.25 | 5.25 | 0.77% | 98,795,240 |
| Apr 13, 2026 | 5.19 | 5.21 | 5.17 | 5.21 | 5.21 | 0.19% | 52,189,670 |
| Apr 10, 2026 | 5.18 | 5.21 | 5.17 | 5.20 | 5.20 | 0.58% | 86,883,960 |
| Apr 9, 2026 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | -0.96% | 68,013,070 |
| Apr 8, 2026 | 5.19 | 5.22 | 5.18 | 5.22 | 5.22 | 0.97% | 113,932,900 |
| Apr 7, 2026 | 5.19 | 5.20 | 5.16 | 5.17 | 5.17 | -0.58% | 82,659,840 |
| Apr 3, 2026 | 5.33 | 5.34 | 5.19 | 5.20 | 5.20 | -2.44% | 181,952,900 |
| Apr 2, 2026 | 5.32 | 5.36 | 5.31 | 5.33 | 5.33 | - | 87,716,980 |
| Apr 1, 2026 | 5.37 | 5.38 | 5.32 | 5.33 | 5.33 | -0.56% | 118,392,900 |
| Mar 31, 2026 | 5.36 | 5.42 | 5.35 | 5.36 | 5.36 | 0.19% | 158,183,900 |
| Mar 30, 2026 | 5.30 | 5.37 | 5.28 | 5.35 | 5.35 | 0.75% | 144,459,100 |
| Mar 27, 2026 | 5.39 | 5.40 | 5.29 | 5.31 | 5.31 | -1.67% | 218,621,900 |
| Mar 26, 2026 | 5.27 | 5.42 | 5.26 | 5.40 | 5.40 | 2.27% | 339,549,500 |
| Mar 25, 2026 | 5.27 | 5.29 | 5.24 | 5.28 | 5.28 | -0.19% | 168,465,800 |
| Mar 24, 2026 | 5.27 | 5.32 | 5.26 | 5.29 | 5.29 | 0.57% | 147,522,900 |
| Mar 23, 2026 | 5.32 | 5.37 | 5.23 | 5.26 | 5.26 | -0.94% | 271,755,800 |
| 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 |