China Railway Group Limited (SHA:601390)
China · Delayed Price · Currency is CNY 5.43
+0.02 (0.37%)
At close: Dec 26, 2025
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.40 | 5.44 | 5.39 | 5.43 | 5.43 | 0.37% | 54,418,350 |
| Dec 25, 2025 | 5.42 | 5.43 | 5.39 | 5.41 | 5.41 | -0.18% | 49,109,930 |
| Dec 24, 2025 | 5.41 | 5.45 | 5.40 | 5.42 | 5.42 | 0.37% | 60,158,470 |
| Dec 23, 2025 | 5.40 | 5.43 | 5.39 | 5.40 | 5.40 | -1.10% | 63,214,040 |
| Dec 22, 2025 | 5.47 | 5.47 | 5.44 | 5.46 | 5.38 | - | 50,832,060 |
| Dec 19, 2025 | 5.45 | 5.48 | 5.44 | 5.46 | 5.38 | 0.18% | 58,834,060 |
| Dec 18, 2025 | 5.42 | 5.46 | 5.41 | 5.45 | 5.37 | 0.18% | 52,303,140 |
| Dec 17, 2025 | 5.40 | 5.44 | 5.35 | 5.44 | 5.36 | 0.93% | 73,229,500 |
| Dec 16, 2025 | 5.42 | 5.43 | 5.37 | 5.39 | 5.31 | -0.37% | 60,816,290 |
| Dec 15, 2025 | 5.41 | 5.45 | 5.40 | 5.41 | 5.33 | -0.37% | 53,635,970 |
| Dec 12, 2025 | 5.43 | 5.43 | 5.39 | 5.43 | 5.35 | 0.37% | 72,787,750 |
| Dec 11, 2025 | 5.45 | 5.46 | 5.41 | 5.41 | 5.33 | -0.55% | 62,935,930 |
| Dec 10, 2025 | 5.40 | 5.46 | 5.37 | 5.44 | 5.36 | 0.55% | 64,110,690 |
| Dec 9, 2025 | 5.47 | 5.48 | 5.40 | 5.41 | 5.33 | -1.28% | 96,696,350 |
| Dec 8, 2025 | 5.53 | 5.54 | 5.47 | 5.48 | 5.40 | -0.72% | 67,364,590 |
| Dec 5, 2025 | 5.49 | 5.53 | 5.46 | 5.52 | 5.44 | 0.36% | 69,878,900 |
| Dec 4, 2025 | 5.49 | 5.52 | 5.47 | 5.50 | 5.42 | 0.36% | 56,672,920 |
| Dec 3, 2025 | 5.47 | 5.50 | 5.45 | 5.48 | 5.40 | - | 51,056,410 |
| Dec 2, 2025 | 5.46 | 5.49 | 5.45 | 5.48 | 5.40 | - | 43,544,650 |
| Dec 1, 2025 | 5.45 | 5.48 | 5.44 | 5.48 | 5.40 | 0.92% | 60,516,670 |
| Nov 28, 2025 | 5.41 | 5.44 | 5.38 | 5.43 | 5.35 | 0.18% | 46,617,960 |
| Nov 27, 2025 | 5.43 | 5.45 | 5.41 | 5.42 | 5.34 | -0.37% | 51,027,240 |
| Nov 26, 2025 | 5.46 | 5.48 | 5.43 | 5.44 | 5.36 | -0.18% | 51,013,790 |
| Nov 25, 2025 | 5.44 | 5.47 | 5.43 | 5.45 | 5.37 | 0.18% | 51,655,400 |
| Nov 24, 2025 | 5.44 | 5.46 | 5.41 | 5.44 | 5.36 | 0.18% | 75,000,270 |
| Nov 21, 2025 | 5.52 | 5.53 | 5.42 | 5.43 | 5.35 | -2.16% | 158,917,400 |
| Nov 20, 2025 | 5.55 | 5.61 | 5.54 | 5.55 | 5.47 | - | 75,660,930 |
| Nov 19, 2025 | 5.56 | 5.57 | 5.52 | 5.55 | 5.47 | - | 73,965,660 |
| Nov 18, 2025 | 5.62 | 5.63 | 5.54 | 5.55 | 5.47 | -1.25% | 96,258,590 |
| Nov 17, 2025 | 5.67 | 5.68 | 5.61 | 5.62 | 5.54 | -0.88% | 78,475,640 |
| Nov 14, 2025 | 5.71 | 5.73 | 5.66 | 5.67 | 5.58 | -0.87% | 88,413,010 |
| Nov 13, 2025 | 5.69 | 5.72 | 5.68 | 5.72 | 5.63 | 0.53% | 72,207,970 |
| Nov 12, 2025 | 5.72 | 5.73 | 5.67 | 5.69 | 5.60 | -0.35% | 75,878,480 |
| Nov 11, 2025 | 5.71 | 5.73 | 5.68 | 5.71 | 5.62 | 0.18% | 79,721,280 |
| Nov 10, 2025 | 5.66 | 5.71 | 5.65 | 5.70 | 5.61 | 0.71% | 84,544,710 |
| Nov 7, 2025 | 5.66 | 5.69 | 5.65 | 5.66 | 5.57 | -0.18% | 68,018,210 |
| Nov 6, 2025 | 5.63 | 5.74 | 5.62 | 5.67 | 5.58 | 0.89% | 112,706,100 |
| Nov 5, 2025 | 5.60 | 5.64 | 5.57 | 5.62 | 5.54 | - | 72,890,380 |
| Nov 4, 2025 | 5.62 | 5.64 | 5.59 | 5.62 | 5.54 | - | 90,957,520 |
| Nov 3, 2025 | 5.63 | 5.65 | 5.60 | 5.62 | 5.54 | - | 81,577,440 |
| Oct 31, 2025 | 5.71 | 5.73 | 5.62 | 5.62 | 5.54 | -2.09% | 183,303,800 |
| Oct 30, 2025 | 5.74 | 5.83 | 5.72 | 5.74 | 5.65 | 0.17% | 141,608,500 |
| Oct 29, 2025 | 5.69 | 5.74 | 5.66 | 5.73 | 5.64 | 0.53% | 91,320,790 |
| Oct 28, 2025 | 5.78 | 5.79 | 5.69 | 5.70 | 5.61 | -1.72% | 143,802,600 |
| Oct 27, 2025 | 5.73 | 5.81 | 5.69 | 5.80 | 5.71 | 1.58% | 159,178,000 |
| Oct 24, 2025 | 5.76 | 5.78 | 5.68 | 5.71 | 5.62 | -0.70% | 100,000,500 |
| Oct 23, 2025 | 5.72 | 5.75 | 5.66 | 5.75 | 5.66 | 0.52% | 94,898,200 |
| Oct 22, 2025 | 5.73 | 5.75 | 5.70 | 5.72 | 5.63 | 0.18% | 90,934,070 |
| Oct 21, 2025 | 5.62 | 5.73 | 5.62 | 5.71 | 5.62 | 1.60% | 129,775,600 |
| Oct 20, 2025 | 5.69 | 5.71 | 5.60 | 5.62 | 5.54 | -0.88% | 133,360,200 |