China Railway Group Limited (SHA:601390)
China · Delayed Price · Currency is CNY 4.300
-0.060 (-1.38%)
Aug 21, 2026, 3:00 PM CST
China Railway Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.35 | 4.35 | 4.29 | 4.30 | 4.30 | -1.38% | 67,613,817 |
| Aug 20, 2026 | 4.30 | 4.37 | 4.30 | 4.36 | 4.36 | 1.16% | 75,084,550 |
| Aug 19, 2026 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.69% | 79,632,345 |
| Aug 18, 2026 | 4.36 | 4.38 | 4.33 | 4.34 | 4.34 | -0.69% | 54,005,074 |
| Aug 17, 2026 | 4.36 | 4.38 | 4.31 | 4.37 | 4.37 | 0.23% | 68,187,116 |
| Aug 14, 2026 | 4.38 | 4.39 | 4.35 | 4.36 | 4.36 | -0.68% | 53,811,075 |
| Aug 13, 2026 | 4.45 | 4.46 | 4.39 | 4.39 | 4.39 | -1.35% | 85,982,220 |
| Aug 12, 2026 | 4.47 | 4.48 | 4.42 | 4.45 | 4.45 | -0.45% | 97,434,760 |
| Aug 11, 2026 | 4.52 | 4.54 | 4.46 | 4.47 | 4.47 | -1.11% | 82,762,860 |
| Aug 10, 2026 | 4.48 | 4.54 | 4.47 | 4.52 | 4.52 | 0.89% | 95,054,600 |
| Aug 7, 2026 | 4.50 | 4.51 | 4.45 | 4.48 | 4.48 | -0.22% | 82,584,480 |
| Aug 6, 2026 | 4.50 | 4.57 | 4.46 | 4.49 | 4.49 | - | 113,411,245 |
| Aug 5, 2026 | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | -0.66% | 111,002,934 |
| Aug 4, 2026 | 4.62 | 4.63 | 4.51 | 4.52 | 4.52 | -2.38% | 148,612,872 |
| Aug 3, 2026 | 4.61 | 4.65 | 4.60 | 4.63 | 4.63 | 0.43% | 103,533,334 |
| Jul 31, 2026 | 4.61 | 4.63 | 4.55 | 4.61 | 4.61 | 0.13% | 130,638,933 |
| Jul 30, 2026 | 4.58 | 4.70 | 4.57 | 4.69 | 4.60 | 1.96% | 139,507,034 |
| Jul 29, 2026 | 4.55 | 4.63 | 4.54 | 4.60 | 4.52 | 1.10% | 120,068,149 |
| Jul 28, 2026 | 4.52 | 4.55 | 4.49 | 4.55 | 4.47 | 0.66% | 83,091,810 |
| Jul 27, 2026 | 4.52 | 4.59 | 4.51 | 4.52 | 4.44 | - | 113,419,543 |
| Jul 24, 2026 | 4.57 | 4.61 | 4.51 | 4.52 | 4.44 | -1.74% | 105,478,117 |
| Jul 23, 2026 | 4.55 | 4.60 | 4.53 | 4.60 | 4.52 | 0.66% | 100,326,218 |
| Jul 22, 2026 | 4.50 | 4.58 | 4.44 | 4.57 | 4.49 | 1.78% | 160,420,124 |
| Jul 21, 2026 | 4.52 | 4.61 | 4.48 | 4.49 | 4.41 | -0.88% | 179,096,469 |
| Jul 20, 2026 | 4.43 | 4.55 | 4.43 | 4.53 | 4.45 | 2.26% | 169,093,369 |
| Jul 17, 2026 | 4.43 | 4.51 | 4.41 | 4.43 | 4.35 | -0.23% | 134,262,755 |
| Jul 16, 2026 | 4.43 | 4.47 | 4.39 | 4.44 | 4.36 | -0.22% | 110,497,652 |
| Jul 15, 2026 | 4.31 | 4.45 | 4.30 | 4.45 | 4.37 | 2.77% | 155,340,440 |
| Jul 14, 2026 | 4.24 | 4.33 | 4.22 | 4.33 | 4.25 | 1.88% | 128,607,287 |
| Jul 13, 2026 | 4.26 | 4.28 | 4.23 | 4.25 | 4.17 | -0.70% | 99,061,208 |
| Jul 10, 2026 | 4.20 | 4.30 | 4.17 | 4.28 | 4.20 | 1.66% | 127,208,889 |
| Jul 9, 2026 | 4.22 | 4.23 | 4.17 | 4.21 | 4.13 | -0.47% | 99,239,289 |
| Jul 8, 2026 | 4.21 | 4.26 | 4.19 | 4.23 | 4.15 | 0.24% | 88,258,701 |
| Jul 7, 2026 | 4.30 | 4.30 | 4.20 | 4.22 | 4.14 | -1.86% | 104,916,837 |
| Jul 6, 2026 | 4.27 | 4.31 | 4.25 | 4.30 | 4.22 | 0.47% | 93,162,900 |
| Jul 3, 2026 | 4.25 | 4.32 | 4.24 | 4.28 | 4.20 | 0.47% | 105,193,122 |
| Jul 2, 2026 | 4.24 | 4.30 | 4.22 | 4.26 | 4.18 | 0.24% | 113,278,271 |
| Jul 1, 2026 | 4.15 | 4.29 | 4.14 | 4.25 | 4.17 | 1.92% | 144,112,167 |
| Jun 30, 2026 | 4.23 | 4.24 | 4.15 | 4.17 | 4.09 | -1.88% | 114,102,154 |
| Jun 29, 2026 | 4.21 | 4.29 | 4.13 | 4.25 | 4.17 | 0.71% | 126,413,163 |
| Jun 26, 2026 | 4.33 | 4.37 | 4.21 | 4.22 | 4.14 | -2.99% | 142,994,782 |
| Jun 25, 2026 | 4.41 | 4.44 | 4.33 | 4.35 | 4.27 | -1.81% | 150,844,313 |
| Jun 24, 2026 | 4.50 | 4.54 | 4.42 | 4.43 | 4.35 | -1.77% | 126,922,938 |
| Jun 23, 2026 | 4.63 | 4.67 | 4.50 | 4.51 | 4.43 | -3.01% | 173,303,000 |
| Jun 22, 2026 | 4.50 | 4.67 | 4.42 | 4.65 | 4.56 | 3.10% | 202,326,715 |
| Jun 18, 2026 | 4.65 | 4.66 | 4.50 | 4.51 | 4.43 | -3.63% | 160,566,900 |
| Jun 17, 2026 | 4.57 | 4.74 | 4.54 | 4.68 | 4.59 | 2.41% | 236,001,600 |
| Jun 16, 2026 | 4.63 | 4.64 | 4.56 | 4.57 | 4.49 | -1.93% | 115,195,200 |
| Jun 15, 2026 | 4.61 | 4.70 | 4.59 | 4.66 | 4.57 | 1.97% | 200,764,200 |
| Jun 12, 2026 | 4.49 | 4.62 | 4.48 | 4.57 | 4.49 | 2.47% | 192,214,200 |