Daqin Railway Co., Ltd. (SHA:601006)
China · Delayed Price · Currency is CNY 4.670
-0.130 (-2.71%)
Aug 21, 2026, 3:00 PM CST
Daqin Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.76 | 4.77 | 4.66 | 4.67 | 4.67 | -2.71% | 193,599,500 |
| Aug 20, 2026 | 4.76 | 4.82 | 4.74 | 4.80 | 4.80 | 0.63% | 86,526,291 |
| Aug 19, 2026 | 4.75 | 4.80 | 4.74 | 4.77 | 4.77 | 0.63% | 109,161,287 |
| Aug 18, 2026 | 4.71 | 4.75 | 4.69 | 4.74 | 4.74 | 0.85% | 97,177,810 |
| Aug 17, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | 0.21% | 72,218,844 |
| Aug 14, 2026 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | -0.64% | 84,942,760 |
| Aug 13, 2026 | 4.75 | 4.75 | 4.71 | 4.72 | 4.72 | -0.63% | 90,838,780 |
| Aug 12, 2026 | 4.75 | 4.76 | 4.72 | 4.75 | 4.75 | -0.21% | 94,083,950 |
| Aug 11, 2026 | 4.78 | 4.79 | 4.73 | 4.76 | 4.76 | -0.42% | 118,447,300 |
| Aug 10, 2026 | 4.79 | 4.81 | 4.77 | 4.78 | 4.78 | -0.42% | 132,438,100 |
| Aug 7, 2026 | 4.82 | 4.84 | 4.78 | 4.80 | 4.80 | -0.83% | 99,217,194 |
| Aug 6, 2026 | 4.81 | 4.86 | 4.76 | 4.84 | 4.84 | 0.62% | 140,042,375 |
| Aug 5, 2026 | 4.88 | 4.89 | 4.79 | 4.81 | 4.81 | -1.64% | 165,872,020 |
| Aug 4, 2026 | 5.01 | 5.02 | 4.88 | 4.89 | 4.89 | -2.20% | 165,694,510 |
| Aug 3, 2026 | 4.96 | 5.02 | 4.95 | 5.00 | 5.00 | 0.60% | 117,736,800 |
| Jul 31, 2026 | 4.99 | 5.03 | 4.91 | 4.97 | 4.97 | -1.39% | 183,779,100 |
| Jul 30, 2026 | 4.94 | 5.06 | 4.93 | 5.04 | 5.04 | 2.23% | 152,921,810 |
| Jul 29, 2026 | 4.89 | 4.96 | 4.88 | 4.93 | 4.93 | 0.61% | 97,184,421 |
| Jul 28, 2026 | 4.85 | 4.93 | 4.81 | 4.90 | 4.90 | 1.45% | 90,726,370 |
| Jul 27, 2026 | 4.85 | 4.90 | 4.82 | 4.83 | 4.83 | -0.62% | 89,301,697 |
| Jul 24, 2026 | 4.89 | 4.92 | 4.85 | 4.86 | 4.86 | -0.61% | 74,527,694 |
| Jul 23, 2026 | 4.83 | 4.90 | 4.80 | 4.89 | 4.89 | 1.24% | 104,930,175 |
| Jul 22, 2026 | 4.78 | 4.84 | 4.73 | 4.83 | 4.83 | 0.63% | 110,217,800 |
| Jul 21, 2026 | 4.83 | 4.91 | 4.77 | 4.80 | 4.80 | -1.03% | 160,032,547 |
| Jul 20, 2026 | 4.71 | 4.86 | 4.71 | 4.85 | 4.85 | 2.97% | 175,395,482 |
| Jul 17, 2026 | 4.68 | 4.77 | 4.68 | 4.71 | 4.71 | 0.64% | 148,764,514 |
| Jul 16, 2026 | 4.73 | 4.77 | 4.66 | 4.68 | 4.68 | -1.47% | 124,085,200 |
| Jul 15, 2026 | 4.66 | 4.76 | 4.64 | 4.75 | 4.75 | 1.50% | 162,829,155 |
| Jul 14, 2026 | 4.64 | 4.68 | 4.60 | 4.68 | 4.68 | 0.65% | 140,356,301 |
| Jul 13, 2026 | 4.66 | 4.69 | 4.63 | 4.65 | 4.65 | -0.64% | 117,058,871 |
| Jul 10, 2026 | 4.69 | 4.71 | 4.62 | 4.68 | 4.68 | 0.25% | 110,499,500 |
| Jul 9, 2026 | 4.85 | 4.86 | 4.78 | 4.81 | 4.67 | -1.03% | 84,999,000 |
| Jul 8, 2026 | 4.79 | 4.87 | 4.75 | 4.86 | 4.72 | 1.46% | 92,732,765 |
| Jul 7, 2026 | 4.77 | 4.81 | 4.71 | 4.79 | 4.65 | 0.21% | 86,323,575 |
| Jul 6, 2026 | 4.69 | 4.79 | 4.66 | 4.78 | 4.64 | 1.92% | 118,698,887 |
| Jul 3, 2026 | 4.63 | 4.74 | 4.63 | 4.69 | 4.55 | 1.52% | 119,753,927 |
| Jul 2, 2026 | 4.59 | 4.66 | 4.58 | 4.62 | 4.48 | 0.43% | 127,824,572 |
| Jul 1, 2026 | 4.61 | 4.65 | 4.58 | 4.60 | 4.46 | -0.22% | 99,311,844 |
| Jun 30, 2026 | 4.70 | 4.72 | 4.58 | 4.61 | 4.47 | -2.12% | 83,192,039 |
| Jun 29, 2026 | 4.62 | 4.72 | 4.52 | 4.71 | 4.57 | 1.73% | 125,568,255 |
| Jun 26, 2026 | 4.70 | 4.70 | 4.57 | 4.63 | 4.49 | -1.49% | 125,622,353 |
| Jun 25, 2026 | 4.83 | 4.83 | 4.68 | 4.70 | 4.56 | -2.69% | 118,510,474 |
| Jun 24, 2026 | 4.90 | 4.93 | 4.82 | 4.83 | 4.69 | -1.63% | 81,554,860 |
| Jun 23, 2026 | 4.97 | 5.01 | 4.89 | 4.91 | 4.77 | -1.41% | 92,182,357 |
| Jun 22, 2026 | 4.93 | 4.99 | 4.81 | 4.98 | 4.83 | 0.81% | 128,878,011 |
| Jun 18, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.79 | -1.00% | 74,473,300 |
| Jun 17, 2026 | 5.04 | 5.04 | 4.96 | 4.99 | 4.84 | -0.99% | 110,406,200 |
| Jun 16, 2026 | 5.06 | 5.07 | 5.03 | 5.04 | 4.89 | -0.59% | 58,625,830 |
| Jun 15, 2026 | 5.06 | 5.09 | 5.05 | 5.07 | 4.92 | 0.20% | 88,819,970 |
| Jun 12, 2026 | 5.04 | 5.07 | 5.02 | 5.06 | 4.91 | 0.60% | 87,102,380 |