China Railway Group Limited (SHA:601390)
China · Delayed Price · Currency is CNY 4.180
-0.050 (-1.18%)
Oct 22, 2026, 3:00 PM CST
China Railway Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -1.18% | 82,681,392 |
| Oct 21, 2026 | 4.28 | 4.29 | 4.22 | 4.23 | 4.23 | -1.17% | 67,864,580 |
| Oct 20, 2026 | 4.31 | 4.32 | 4.25 | 4.28 | 4.28 | -0.93% | 89,737,887 |
| Oct 19, 2026 | 4.32 | 4.35 | 4.30 | 4.32 | 4.32 | -0.46% | 65,189,849 |
| Oct 16, 2026 | 4.32 | 4.36 | 4.29 | 4.34 | 4.34 | 0.70% | 96,206,458 |
| Oct 15, 2026 | 4.37 | 4.38 | 4.26 | 4.31 | 4.31 | -1.82% | 124,475,230 |
| Oct 14, 2026 | 4.34 | 4.42 | 4.33 | 4.39 | 4.39 | 1.15% | 104,350,212 |
| Oct 13, 2026 | 4.33 | 4.38 | 4.31 | 4.34 | 4.34 | - | 96,027,959 |
| Oct 12, 2026 | 4.29 | 4.35 | 4.28 | 4.34 | 4.34 | 1.17% | 102,056,573 |
| Oct 9, 2026 | 4.27 | 4.31 | 4.27 | 4.29 | 4.29 | 0.23% | 85,659,030 |
| Oct 8, 2026 | 4.28 | 4.31 | 4.26 | 4.28 | 4.28 | 0.32% | 80,998,772 |
| Sep 30, 2026 | 4.25 | 4.33 | 4.23 | 4.33 | 4.27 | 1.88% | 90,703,421 |
| Sep 29, 2026 | 4.22 | 4.26 | 4.20 | 4.25 | 4.19 | 0.71% | 58,596,550 |
| Sep 28, 2026 | 4.25 | 4.25 | 4.20 | 4.22 | 4.16 | -0.71% | 55,831,864 |
| Sep 24, 2026 | 4.28 | 4.29 | 4.24 | 4.25 | 4.19 | -0.93% | 66,141,979 |
| Sep 23, 2026 | 4.31 | 4.35 | 4.29 | 4.29 | 4.23 | -0.46% | 76,029,405 |
| Sep 22, 2026 | 4.33 | 4.33 | 4.30 | 4.31 | 4.25 | -0.46% | 48,140,267 |
| Sep 21, 2026 | 4.29 | 4.34 | 4.28 | 4.33 | 4.27 | 0.70% | 67,344,194 |
| Sep 18, 2026 | 4.28 | 4.31 | 4.26 | 4.30 | 4.24 | 0.47% | 73,554,589 |
| Sep 17, 2026 | 4.27 | 4.30 | 4.26 | 4.28 | 4.22 | - | 62,793,702 |
| Sep 16, 2026 | 4.32 | 4.33 | 4.24 | 4.28 | 4.22 | -0.93% | 77,228,444 |
| Sep 15, 2026 | 4.35 | 4.36 | 4.31 | 4.32 | 4.26 | -0.92% | 63,381,900 |
| Sep 14, 2026 | 4.38 | 4.42 | 4.35 | 4.36 | 4.30 | -0.68% | 72,595,652 |
| Sep 11, 2026 | 4.43 | 4.44 | 4.37 | 4.39 | 4.33 | -1.35% | 78,414,218 |
| Sep 10, 2026 | 4.43 | 4.46 | 4.41 | 4.45 | 4.38 | 0.23% | 70,214,462 |
| Sep 9, 2026 | 4.42 | 4.46 | 4.39 | 4.44 | 4.37 | 0.45% | 84,389,206 |
| Sep 8, 2026 | 4.35 | 4.44 | 4.34 | 4.42 | 4.35 | 1.61% | 138,421,179 |
| Sep 7, 2026 | 4.39 | 4.40 | 4.33 | 4.35 | 4.29 | -0.91% | 94,578,162 |
| Sep 4, 2026 | 4.37 | 4.42 | 4.37 | 4.39 | 4.33 | 0.69% | 77,308,583 |
| Sep 3, 2026 | 4.36 | 4.41 | 4.36 | 4.36 | 4.30 | 0.23% | 72,153,311 |
| Sep 2, 2026 | 4.42 | 4.44 | 4.35 | 4.35 | 4.29 | -1.58% | 90,477,167 |
| Sep 1, 2026 | 4.37 | 4.45 | 4.36 | 4.42 | 4.35 | 0.91% | 101,610,691 |
| Aug 31, 2026 | 4.41 | 4.42 | 4.35 | 4.38 | 4.32 | -1.57% | 106,366,960 |
| Aug 28, 2026 | 4.39 | 4.46 | 4.37 | 4.45 | 4.38 | 0.91% | 95,233,574 |
| Aug 27, 2026 | 4.45 | 4.46 | 4.38 | 4.41 | 4.35 | -1.12% | 97,796,734 |
| Aug 26, 2026 | 4.38 | 4.48 | 4.37 | 4.46 | 4.39 | 1.83% | 106,458,701 |
| Aug 25, 2026 | 4.35 | 4.39 | 4.34 | 4.38 | 4.32 | 0.46% | 67,857,640 |
| Aug 24, 2026 | 4.30 | 4.36 | 4.29 | 4.36 | 4.30 | 1.40% | 87,695,301 |
| Aug 21, 2026 | 4.35 | 4.35 | 4.29 | 4.30 | 4.24 | -1.38% | 67,613,817 |
| Aug 20, 2026 | 4.30 | 4.37 | 4.30 | 4.36 | 4.30 | 1.16% | 75,084,555 |
| Aug 19, 2026 | 4.33 | 4.35 | 4.29 | 4.31 | 4.25 | -0.69% | 79,632,345 |
| Aug 18, 2026 | 4.36 | 4.38 | 4.33 | 4.34 | 4.28 | -0.69% | 54,005,074 |
| Aug 17, 2026 | 4.36 | 4.38 | 4.31 | 4.37 | 4.31 | 0.23% | 68,187,116 |
| Aug 14, 2026 | 4.38 | 4.39 | 4.35 | 4.36 | 4.30 | -0.68% | 53,811,075 |
| Aug 13, 2026 | 4.45 | 4.46 | 4.39 | 4.39 | 4.33 | -1.35% | 85,982,220 |
| Aug 12, 2026 | 4.47 | 4.48 | 4.42 | 4.45 | 4.38 | -0.45% | 97,434,767 |
| Aug 11, 2026 | 4.52 | 4.54 | 4.46 | 4.47 | 4.40 | -1.11% | 82,762,869 |
| Aug 10, 2026 | 4.48 | 4.54 | 4.47 | 4.52 | 4.45 | 0.89% | 95,054,604 |
| Aug 7, 2026 | 4.50 | 4.51 | 4.45 | 4.48 | 4.41 | -0.22% | 82,584,480 |
| Aug 6, 2026 | 4.50 | 4.57 | 4.46 | 4.49 | 4.42 | - | 113,411,245 |