Daqin Railway Co., Ltd. (SHA:601006)
China · Delayed Price · Currency is CNY 4.840
+0.040 (0.83%)
Nov 13, 2026, 3:00 PM CST
Daqin Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.78 | 4.86 | 4.76 | 4.84 | 4.84 | 0.83% | 128,468,926 |
| Nov 12, 2026 | 4.80 | 4.81 | 4.76 | 4.80 | 4.80 | - | 119,137,868 |
| Nov 11, 2026 | 4.87 | 4.87 | 4.79 | 4.80 | 4.80 | -1.23% | 117,221,000 |
| Nov 10, 2026 | 4.91 | 4.91 | 4.86 | 4.86 | 4.86 | -1.22% | 92,634,698 |
| Nov 9, 2026 | 4.87 | 4.94 | 4.85 | 4.92 | 4.92 | 0.82% | 102,736,150 |
| Nov 6, 2026 | 4.82 | 4.90 | 4.79 | 4.88 | 4.88 | 0.83% | 147,310,850 |
| Nov 5, 2026 | 4.90 | 4.92 | 4.82 | 4.84 | 4.84 | -1.63% | 171,288,999 |
| Nov 4, 2026 | 4.95 | 4.99 | 4.90 | 4.92 | 4.92 | -0.61% | 155,314,911 |
| Nov 3, 2026 | 4.85 | 4.96 | 4.82 | 4.95 | 4.95 | 2.06% | 163,830,548 |
| Nov 2, 2026 | 4.84 | 4.86 | 4.80 | 4.85 | 4.85 | -0.21% | 137,746,024 |
| Oct 30, 2026 | 4.80 | 4.87 | 4.77 | 4.86 | 4.86 | 0.83% | 110,818,338 |
| Oct 29, 2026 | 4.82 | 4.85 | 4.79 | 4.82 | 4.82 | - | 101,148,849 |
| Oct 28, 2026 | 4.88 | 4.90 | 4.77 | 4.82 | 4.82 | -2.23% | 177,519,944 |
| Oct 27, 2026 | 4.89 | 4.97 | 4.87 | 4.93 | 4.93 | 0.61% | 107,087,450 |
| Oct 26, 2026 | 4.84 | 4.93 | 4.83 | 4.90 | 4.90 | 1.45% | 129,953,639 |
| Oct 23, 2026 | 4.88 | 4.91 | 4.82 | 4.83 | 4.83 | -1.23% | 148,739,292 |
| 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 |