Daqin Railway Co., Ltd. (SHA:601006)
China · Delayed Price · Currency is CNY 4.840
-0.050 (-1.02%)
Oct 23, 2026, 1:55 PM CST
Daqin Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.88 | 4.91 | 4.83 | 4.84 | 4.84 | -1.02% | 104,959,992 |
| Oct 22, 2026 | 4.81 | 4.91 | 4.77 | 4.89 | 4.89 | 1.66% | 143,017,932 |
| Oct 21, 2026 | 4.92 | 4.92 | 4.79 | 4.81 | 4.81 | -2.04% | 130,505,198 |
| Oct 20, 2026 | 4.93 | 4.97 | 4.90 | 4.91 | 4.91 | -0.41% | 117,349,426 |
| Oct 19, 2026 | 4.96 | 5.00 | 4.93 | 4.93 | 4.93 | -0.60% | 111,023,400 |
| Oct 16, 2026 | 5.00 | 5.05 | 4.97 | 5.04 | 4.96 | 1.00% | 146,073,566 |
| Oct 15, 2026 | 5.07 | 5.08 | 4.95 | 4.99 | 4.91 | -1.77% | 183,125,957 |
| Oct 14, 2026 | 5.00 | 5.09 | 4.98 | 5.08 | 5.00 | 1.60% | 192,841,835 |
| Oct 13, 2026 | 4.97 | 5.03 | 4.95 | 5.00 | 4.92 | 1.01% | 210,776,860 |
| Oct 12, 2026 | 4.88 | 4.98 | 4.87 | 4.95 | 4.87 | 1.64% | 240,755,253 |
| Oct 9, 2026 | 4.83 | 4.90 | 4.82 | 4.87 | 4.79 | 0.62% | 195,887,564 |
| Oct 8, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.76 | 2.11% | 213,863,793 |
| Sep 30, 2026 | 4.66 | 4.76 | 4.66 | 4.74 | 4.66 | 1.50% | 124,089,676 |
| Sep 29, 2026 | 4.65 | 4.69 | 4.64 | 4.67 | 4.60 | 0.43% | 77,123,607 |
| Sep 28, 2026 | 4.66 | 4.67 | 4.62 | 4.65 | 4.58 | -0.21% | 73,586,215 |
| Sep 24, 2026 | 4.68 | 4.69 | 4.65 | 4.66 | 4.59 | -0.64% | 81,381,896 |
| Sep 23, 2026 | 4.71 | 4.72 | 4.68 | 4.69 | 4.62 | -0.42% | 72,939,920 |
| Sep 22, 2026 | 4.71 | 4.72 | 4.69 | 4.71 | 4.64 | -0.21% | 87,742,678 |
| Sep 21, 2026 | 4.70 | 4.72 | 4.66 | 4.72 | 4.65 | 0.43% | 113,724,224 |
| Sep 18, 2026 | 4.71 | 4.73 | 4.69 | 4.70 | 4.63 | -0.21% | 75,610,062 |
| Sep 17, 2026 | 4.72 | 4.75 | 4.69 | 4.71 | 4.64 | -0.21% | 83,072,680 |
| Sep 16, 2026 | 4.77 | 4.77 | 4.70 | 4.72 | 4.65 | -0.84% | 104,214,863 |
| Sep 15, 2026 | 4.82 | 4.84 | 4.75 | 4.76 | 4.68 | -1.04% | 126,148,291 |
| Sep 14, 2026 | 4.79 | 4.83 | 4.77 | 4.81 | 4.73 | 0.21% | 118,592,452 |
| Sep 11, 2026 | 4.82 | 4.82 | 4.76 | 4.80 | 4.72 | -0.41% | 98,145,336 |
| Sep 10, 2026 | 4.81 | 4.83 | 4.80 | 4.82 | 4.74 | - | 77,911,937 |
| Sep 9, 2026 | 4.79 | 4.83 | 4.76 | 4.82 | 4.74 | 0.63% | 91,936,716 |
| Sep 8, 2026 | 4.79 | 4.82 | 4.78 | 4.79 | 4.71 | - | 84,361,041 |
| Sep 7, 2026 | 4.84 | 4.84 | 4.77 | 4.79 | 4.71 | -0.83% | 110,342,667 |
| Sep 4, 2026 | 4.83 | 4.86 | 4.81 | 4.83 | 4.75 | - | 96,971,609 |
| Sep 3, 2026 | 4.80 | 4.87 | 4.80 | 4.83 | 4.75 | 0.42% | 111,742,557 |
| Sep 2, 2026 | 4.82 | 4.85 | 4.79 | 4.81 | 4.73 | -0.21% | 93,000,071 |
| Sep 1, 2026 | 4.75 | 4.83 | 4.74 | 4.82 | 4.74 | 1.26% | 158,145,963 |
| Aug 31, 2026 | 4.75 | 4.76 | 4.72 | 4.76 | 4.68 | - | 73,158,958 |
| Aug 28, 2026 | 4.76 | 4.77 | 4.72 | 4.76 | 4.68 | - | 79,117,771 |
| Aug 27, 2026 | 4.79 | 4.79 | 4.71 | 4.76 | 4.68 | -0.63% | 107,501,193 |
| Aug 26, 2026 | 4.72 | 4.82 | 4.72 | 4.79 | 4.71 | 1.48% | 156,447,171 |
| Aug 25, 2026 | 4.71 | 4.76 | 4.70 | 4.72 | 4.65 | 0.43% | 108,850,231 |
| Aug 24, 2026 | 4.67 | 4.71 | 4.65 | 4.70 | 4.63 | 0.64% | 108,382,805 |
| Aug 21, 2026 | 4.76 | 4.77 | 4.66 | 4.67 | 4.60 | -2.71% | 193,599,596 |
| Aug 20, 2026 | 4.76 | 4.82 | 4.74 | 4.80 | 4.72 | 0.63% | 86,526,291 |
| Aug 19, 2026 | 4.75 | 4.80 | 4.74 | 4.77 | 4.69 | 0.63% | 109,161,287 |
| Aug 18, 2026 | 4.71 | 4.75 | 4.69 | 4.74 | 4.66 | 0.85% | 97,177,813 |
| Aug 17, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.63 | 0.21% | 72,218,844 |
| Aug 14, 2026 | 4.71 | 4.72 | 4.68 | 4.69 | 4.62 | -0.64% | 84,942,761 |
| Aug 13, 2026 | 4.75 | 4.75 | 4.71 | 4.72 | 4.65 | -0.63% | 90,838,788 |
| Aug 12, 2026 | 4.75 | 4.76 | 4.72 | 4.75 | 4.67 | -0.21% | 94,083,951 |
| Aug 11, 2026 | 4.78 | 4.79 | 4.73 | 4.76 | 4.68 | -0.42% | 118,447,375 |
| Aug 10, 2026 | 4.79 | 4.81 | 4.77 | 4.78 | 4.70 | -0.42% | 132,438,134 |
| Aug 7, 2026 | 4.82 | 4.84 | 4.78 | 4.80 | 4.72 | -0.83% | 99,217,194 |