China Railway Group Limited (SHA:601390)
China · Delayed Price · Currency is CNY 5.60
+0.01 (0.18%)
Sep 12, 2025, 3:00 PM CST
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.59 | 5.63 | 5.58 | 5.60 | 5.60 | 0.18% | 97,786,603 |
| Sep 11, 2025 | 5.54 | 5.60 | 5.52 | 5.59 | 5.59 | 0.72% | 84,299,210 |
| Sep 10, 2025 | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | -0.54% | 58,585,292 |
| Sep 9, 2025 | 5.58 | 5.60 | 5.55 | 5.58 | 5.58 | -0.36% | 57,293,240 |
| Sep 8, 2025 | 5.55 | 5.60 | 5.53 | 5.60 | 5.60 | 0.90% | 84,430,896 |
| Sep 5, 2025 | 5.54 | 5.56 | 5.51 | 5.55 | 5.55 | 0.36% | 70,920,375 |
| Sep 4, 2025 | 5.56 | 5.57 | 5.50 | 5.53 | 5.53 | -0.90% | 99,645,496 |
| Sep 3, 2025 | 5.62 | 5.63 | 5.54 | 5.58 | 5.58 | -0.71% | 94,823,398 |
| Sep 2, 2025 | 5.63 | 5.65 | 5.56 | 5.62 | 5.62 | -0.18% | 112,202,704 |
| Sep 1, 2025 | 5.65 | 5.68 | 5.61 | 5.63 | 5.63 | -0.88% | 123,800,565 |
| Aug 29, 2025 | 5.72 | 5.79 | 5.68 | 5.68 | 5.68 | -0.35% | 152,242,353 |
| Aug 28, 2025 | 5.67 | 5.71 | 5.60 | 5.70 | 5.70 | 0.18% | 136,493,454 |
| Aug 27, 2025 | 5.79 | 5.81 | 5.68 | 5.69 | 5.69 | -1.90% | 133,635,954 |
| Aug 26, 2025 | 5.83 | 5.83 | 5.78 | 5.80 | 5.80 | -0.68% | 112,149,106 |
| Aug 25, 2025 | 5.72 | 5.85 | 5.72 | 5.84 | 5.84 | 1.04% | 224,887,796 |
| Aug 22, 2025 | 5.73 | 5.78 | 5.69 | 5.78 | 5.78 | 0.87% | 159,047,570 |
| Aug 21, 2025 | 5.69 | 5.78 | 5.69 | 5.73 | 5.73 | 0.88% | 163,527,977 |
| Aug 20, 2025 | 5.64 | 5.68 | 5.62 | 5.68 | 5.68 | 0.53% | 95,892,010 |
| Aug 19, 2025 | 5.67 | 5.69 | 5.64 | 5.65 | 5.65 | -0.18% | 121,151,673 |
| Aug 18, 2025 | 5.67 | 5.73 | 5.65 | 5.66 | 5.66 | 0.18% | 155,244,750 |
| Aug 15, 2025 | 5.64 | 5.68 | 5.62 | 5.65 | 5.65 | - | 117,325,362 |
| Aug 14, 2025 | 5.70 | 5.75 | 5.64 | 5.65 | 5.65 | -0.88% | 123,547,520 |
| Aug 13, 2025 | 5.73 | 5.75 | 5.69 | 5.70 | 5.70 | -0.35% | 101,660,303 |
| Aug 12, 2025 | 5.76 | 5.78 | 5.71 | 5.72 | 5.72 | -0.52% | 94,692,505 |
| Aug 11, 2025 | 5.82 | 5.84 | 5.75 | 5.75 | 5.75 | 0.35% | 128,053,291 |
| Aug 8, 2025 | 5.67 | 5.74 | 5.66 | 5.73 | 5.73 | 1.06% | 98,641,248 |
| Aug 7, 2025 | 5.69 | 5.74 | 5.66 | 5.67 | 5.67 | -0.18% | 77,291,003 |
| Aug 6, 2025 | 5.68 | 5.69 | 5.65 | 5.68 | 5.68 | - | 65,739,322 |
| Aug 5, 2025 | 5.67 | 5.69 | 5.65 | 5.68 | 5.68 | 0.18% | 67,454,491 |
| Aug 4, 2025 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | - | 61,997,774 |
| Aug 1, 2025 | 5.69 | 5.71 | 5.64 | 5.67 | 5.67 | -0.35% | 69,989,726 |
| Jul 31, 2025 | 5.75 | 5.76 | 5.67 | 5.69 | 5.69 | -1.22% | 119,304,459 |
| Jul 30, 2025 | 5.78 | 5.82 | 5.74 | 5.76 | 5.76 | -0.35% | 104,194,020 |
| Jul 29, 2025 | 5.77 | 5.80 | 5.72 | 5.78 | 5.78 | -0.17% | 134,824,656 |
| Jul 28, 2025 | 5.83 | 5.83 | 5.77 | 5.79 | 5.79 | -0.69% | 100,912,317 |
| Jul 25, 2025 | 5.94 | 5.94 | 5.82 | 5.83 | 5.83 | -2.18% | 178,086,575 |
| Jul 24, 2025 | 5.89 | 6.01 | 5.84 | 5.96 | 5.96 | 0.68% | 221,806,510 |
| Jul 23, 2025 | 6.20 | 6.23 | 5.92 | 5.92 | 5.92 | -3.90% | 347,628,380 |
| Jul 22, 2025 | 5.99 | 6.31 | 5.83 | 6.16 | 6.16 | 4.58% | 510,322,242 |
| Jul 21, 2025 | 5.83 | 5.92 | 5.73 | 5.89 | 5.89 | 4.62% | 294,279,780 |
| Jul 18, 2025 | 5.61 | 5.64 | 5.60 | 5.63 | 5.63 | -2.26% | 68,379,773 |
| Jul 17, 2025 | 5.77 | 5.78 | 5.73 | 5.76 | 5.58 | 0.17% | 56,854,607 |
| Jul 16, 2025 | 5.80 | 5.83 | 5.73 | 5.75 | 5.57 | -0.86% | 68,147,930 |
| Jul 15, 2025 | 5.84 | 5.86 | 5.77 | 5.80 | 5.62 | -0.51% | 77,047,873 |
| Jul 14, 2025 | 5.82 | 5.90 | 5.82 | 5.83 | 5.65 | 0.52% | 94,474,532 |
| Jul 11, 2025 | 5.80 | 5.91 | 5.79 | 5.80 | 5.62 | 0.35% | 139,926,591 |
| Jul 10, 2025 | 5.76 | 5.83 | 5.76 | 5.78 | 5.60 | 0.17% | 85,274,513 |
| Jul 9, 2025 | 5.71 | 5.85 | 5.70 | 5.77 | 5.59 | 0.87% | 125,883,335 |
| Jul 8, 2025 | 5.71 | 5.72 | 5.66 | 5.72 | 5.54 | 0.35% | 70,622,801 |
| Jul 7, 2025 | 5.68 | 5.71 | 5.66 | 5.70 | 5.52 | 0.35% | 54,340,701 |