China Railway Group Limited (SHA:601390)
China · Delayed Price · Currency is CNY 5.67
-0.02 (-0.35%)
Aug 1, 2025, 3:00 PM CST
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 5.68 | 5.71 | 5.66 | 5.68 | 5.50 | 0.18% | 68,189,413 |
| Jul 3, 2025 | 5.69 | 5.70 | 5.65 | 5.67 | 5.49 | -0.35% | 48,414,601 |
| Jul 2, 2025 | 5.59 | 5.69 | 5.57 | 5.69 | 5.51 | 1.97% | 101,434,637 |
| Jul 1, 2025 | 5.61 | 5.62 | 5.58 | 5.58 | 5.41 | -0.53% | 41,021,632 |
| Jun 30, 2025 | 5.61 | 5.66 | 5.58 | 5.61 | 5.44 | -0.18% | 56,007,670 |
| Jun 27, 2025 | 5.64 | 5.68 | 5.60 | 5.62 | 5.45 | - | 76,790,775 |
| Jun 26, 2025 | 5.63 | 5.65 | 5.62 | 5.62 | 5.45 | -0.18% | 62,947,225 |
| Jun 25, 2025 | 5.58 | 5.64 | 5.55 | 5.63 | 5.46 | 0.90% | 97,383,121 |
| Jun 24, 2025 | 5.49 | 5.60 | 5.48 | 5.58 | 5.41 | 2.01% | 124,155,862 |
| Jun 23, 2025 | 5.41 | 5.49 | 5.37 | 5.47 | 5.30 | 0.92% | 75,391,584 |
| Jun 20, 2025 | 5.42 | 5.45 | 5.41 | 5.42 | 5.25 | - | 53,159,350 |
| Jun 19, 2025 | 5.48 | 5.49 | 5.40 | 5.42 | 5.25 | -1.28% | 75,441,974 |
| Jun 18, 2025 | 5.54 | 5.55 | 5.48 | 5.49 | 5.32 | -0.90% | 96,788,501 |
| Jun 17, 2025 | 5.51 | 5.54 | 5.49 | 5.54 | 5.37 | 0.54% | 78,438,033 |
| Jun 16, 2025 | 5.55 | 5.57 | 5.49 | 5.51 | 5.34 | -0.90% | 141,492,861 |
| Jun 13, 2025 | 5.55 | 5.59 | 5.52 | 5.56 | 5.39 | - | 163,978,302 |
| Jun 12, 2025 | 5.58 | 5.58 | 5.53 | 5.56 | 5.39 | -0.18% | 74,330,350 |
| Jun 11, 2025 | 5.53 | 5.60 | 5.52 | 5.57 | 5.40 | 0.72% | 92,700,549 |
| Jun 10, 2025 | 5.58 | 5.59 | 5.51 | 5.53 | 5.36 | -0.90% | 85,215,636 |
| Jun 9, 2025 | 5.62 | 5.63 | 5.57 | 5.58 | 5.41 | -0.53% | 75,400,766 |
| Jun 6, 2025 | 5.60 | 5.66 | 5.59 | 5.61 | 5.44 | 0.18% | 69,586,741 |
| Jun 5, 2025 | 5.64 | 5.66 | 5.57 | 5.60 | 5.43 | -0.71% | 65,565,903 |
| Jun 4, 2025 | 5.61 | 5.65 | 5.60 | 5.64 | 5.47 | 0.36% | 35,717,215 |
| Jun 3, 2025 | 5.56 | 5.62 | 5.55 | 5.62 | 5.45 | 0.54% | 40,162,732 |
| May 30, 2025 | 5.58 | 5.63 | 5.55 | 5.59 | 5.42 | - | 52,965,369 |
| May 29, 2025 | 5.56 | 5.61 | 5.54 | 5.59 | 5.42 | 0.72% | 40,642,554 |
| May 28, 2025 | 5.56 | 5.57 | 5.54 | 5.55 | 5.38 | -0.18% | 26,464,477 |
| May 27, 2025 | 5.58 | 5.59 | 5.55 | 5.56 | 5.39 | -0.36% | 29,767,526 |
| May 26, 2025 | 5.55 | 5.60 | 5.54 | 5.58 | 5.41 | - | 37,872,594 |
| May 23, 2025 | 5.64 | 5.65 | 5.58 | 5.58 | 5.41 | -1.06% | 42,733,286 |