China Railway Group Limited (SHA:601390)
China · Delayed Price · Currency is CNY 5.79
+0.08 (1.40%)
Oct 27, 2025, 11:30 AM CST
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.76 | 5.78 | 5.68 | 5.71 | 5.71 | -0.70% | 100,000,530 |
| Oct 23, 2025 | 5.72 | 5.75 | 5.66 | 5.75 | 5.75 | 0.52% | 94,898,200 |
| Oct 22, 2025 | 5.73 | 5.75 | 5.70 | 5.72 | 5.72 | 0.18% | 90,934,076 |
| Oct 21, 2025 | 5.62 | 5.73 | 5.62 | 5.71 | 5.71 | 1.60% | 129,775,626 |
| Oct 20, 2025 | 5.69 | 5.71 | 5.60 | 5.62 | 5.62 | -0.88% | 133,360,275 |
| Oct 17, 2025 | 5.75 | 5.77 | 5.65 | 5.67 | 5.67 | -1.22% | 129,819,425 |
| Oct 16, 2025 | 5.76 | 5.77 | 5.70 | 5.74 | 5.74 | -0.69% | 98,859,201 |
| Oct 15, 2025 | 5.78 | 5.85 | 5.72 | 5.78 | 5.78 | -0.17% | 138,976,263 |
| Oct 14, 2025 | 5.86 | 5.91 | 5.76 | 5.79 | 5.79 | -0.34% | 185,457,286 |
| Oct 13, 2025 | 5.77 | 5.85 | 5.73 | 5.81 | 5.81 | -1.69% | 263,192,691 |
| Oct 10, 2025 | 5.82 | 6.07 | 5.77 | 5.91 | 5.91 | 1.72% | 479,607,294 |
| Oct 9, 2025 | 5.54 | 5.81 | 5.54 | 5.81 | 5.81 | 5.44% | 437,168,350 |
| Sep 30, 2025 | 5.48 | 5.53 | 5.43 | 5.51 | 5.51 | 0.73% | 197,409,716 |
| Sep 29, 2025 | 5.49 | 5.54 | 5.44 | 5.47 | 5.47 | -0.55% | 125,168,587 |
| Sep 26, 2025 | 5.50 | 5.52 | 5.46 | 5.50 | 5.50 | 0.55% | 73,064,584 |
| Sep 25, 2025 | 5.50 | 5.56 | 5.47 | 5.47 | 5.47 | -0.55% | 89,542,403 |
| Sep 24, 2025 | 5.50 | 5.52 | 5.46 | 5.50 | 5.50 | -0.36% | 84,479,318 |
| Sep 23, 2025 | 5.50 | 5.54 | 5.45 | 5.52 | 5.52 | 0.36% | 104,704,749 |
| Sep 22, 2025 | 5.55 | 5.56 | 5.49 | 5.50 | 5.50 | -0.90% | 77,441,901 |
| Sep 19, 2025 | 5.53 | 5.57 | 5.52 | 5.55 | 5.55 | 0.18% | 71,136,106 |
| Sep 18, 2025 | 5.63 | 5.63 | 5.51 | 5.54 | 5.54 | -1.77% | 127,976,121 |
| Sep 17, 2025 | 5.60 | 5.65 | 5.56 | 5.64 | 5.64 | 0.71% | 96,761,787 |
| Sep 16, 2025 | 5.62 | 5.63 | 5.56 | 5.60 | 5.60 | -0.18% | 72,076,775 |
| Sep 15, 2025 | 5.61 | 5.65 | 5.58 | 5.61 | 5.61 | 0.18% | 75,477,279 |
| 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 |