China Railway Group Limited (SHA:601390)
China · Delayed Price · Currency is CNY 4.800
+0.070 (1.48%)
May 26, 2026, 3:00 PM CST
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.72 | 4.77 | 4.69 | 4.74 | - | 0.21% | 53,132,738 |
| May 22, 2026 | 4.77 | 4.78 | 4.67 | 4.73 | 4.73 | -0.63% | 143,486,900 |
| May 21, 2026 | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | -1.45% | 119,120,300 |
| May 20, 2026 | 4.92 | 4.93 | 4.83 | 4.83 | 4.83 | -2.03% | 112,710,100 |
| May 19, 2026 | 4.88 | 4.94 | 4.88 | 4.93 | 4.93 | 0.82% | 79,599,510 |
| May 18, 2026 | 4.99 | 5.00 | 4.87 | 4.89 | 4.89 | -2.20% | 207,087,800 |
| May 15, 2026 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | -0.79% | 161,184,600 |
| May 14, 2026 | 5.11 | 5.12 | 5.04 | 5.04 | 5.04 | -1.37% | 163,455,600 |
| May 13, 2026 | 5.12 | 5.15 | 5.10 | 5.11 | 5.11 | -0.39% | 136,764,007 |
| May 12, 2026 | 5.18 | 5.20 | 5.12 | 5.13 | 5.13 | -0.58% | 146,196,386 |
| May 11, 2026 | 5.12 | 5.20 | 5.11 | 5.16 | 5.16 | 1.38% | 188,610,600 |
| May 8, 2026 | 5.10 | 5.11 | 5.07 | 5.09 | 5.09 | -0.39% | 105,417,600 |
| May 7, 2026 | 5.08 | 5.13 | 5.07 | 5.11 | 5.11 | 0.79% | 139,756,600 |
| May 6, 2026 | 5.08 | 5.08 | 5.05 | 5.07 | 5.07 | -0.20% | 138,384,366 |
| Apr 30, 2026 | 5.15 | 5.15 | 5.05 | 5.08 | 5.08 | -3.05% | 348,301,600 |
| Apr 29, 2026 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 1.16% | 97,280,640 |
| Apr 28, 2026 | 5.15 | 5.18 | 5.13 | 5.18 | 5.18 | 0.58% | 84,737,170 |
| Apr 27, 2026 | 5.19 | 5.19 | 5.14 | 5.15 | 5.15 | -1.15% | 130,108,500 |
| Apr 24, 2026 | 5.24 | 5.24 | 5.19 | 5.21 | 5.21 | -0.57% | 104,279,400 |
| Apr 23, 2026 | 5.26 | 5.28 | 5.23 | 5.24 | 5.24 | -0.38% | 122,145,075 |
| Apr 22, 2026 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | -0.75% | 127,548,328 |
| Apr 21, 2026 | 5.29 | 5.32 | 5.27 | 5.30 | 5.30 | - | 99,863,050 |
| Apr 20, 2026 | 5.31 | 5.32 | 5.28 | 5.30 | 5.30 | -0.38% | 126,908,583 |
| Apr 17, 2026 | 5.29 | 5.33 | 5.27 | 5.32 | 5.32 | 0.38% | 139,299,688 |
| Apr 16, 2026 | 5.29 | 5.31 | 5.27 | 5.30 | 5.30 | 0.19% | 115,303,200 |
| Apr 15, 2026 | 5.30 | 5.35 | 5.28 | 5.29 | 5.29 | 0.19% | 143,510,400 |
| Apr 14, 2026 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | 0.57% | 157,659,940 |
| Apr 13, 2026 | 5.23 | 5.26 | 5.20 | 5.25 | 5.25 | -0.19% | 119,739,400 |
| Apr 10, 2026 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | 0.19% | 134,268,400 |
| Apr 9, 2026 | 5.29 | 5.29 | 5.23 | 5.25 | 5.25 | -1.50% | 140,007,800 |
| Apr 8, 2026 | 5.30 | 5.34 | 5.26 | 5.33 | 5.33 | 2.50% | 198,744,700 |
| Apr 7, 2026 | 5.21 | 5.23 | 5.18 | 5.20 | 5.20 | - | 119,951,100 |
| Apr 3, 2026 | 5.36 | 5.37 | 5.19 | 5.20 | 5.20 | -2.80% | 269,932,900 |
| Apr 2, 2026 | 5.44 | 5.44 | 5.34 | 5.35 | 5.35 | -1.65% | 187,953,400 |
| Apr 1, 2026 | 5.50 | 5.54 | 5.43 | 5.44 | 5.44 | 0.18% | 196,633,300 |
| Mar 31, 2026 | 5.41 | 5.51 | 5.39 | 5.43 | 5.43 | -0.73% | 258,884,400 |
| Mar 30, 2026 | 5.36 | 5.52 | 5.33 | 5.47 | 5.47 | 1.11% | 237,435,400 |
| Mar 27, 2026 | 5.35 | 5.42 | 5.34 | 5.41 | 5.41 | 0.37% | 139,780,400 |
| Mar 26, 2026 | 5.49 | 5.50 | 5.37 | 5.39 | 5.39 | -1.82% | 207,349,100 |
| Mar 25, 2026 | 5.47 | 5.53 | 5.45 | 5.49 | 5.49 | 0.92% | 211,428,700 |
| Mar 24, 2026 | 5.42 | 5.44 | 5.35 | 5.44 | 5.44 | 1.87% | 205,410,500 |
| Mar 23, 2026 | 5.48 | 5.53 | 5.31 | 5.34 | 5.34 | -3.78% | 390,410,100 |
| Mar 20, 2026 | 5.59 | 5.63 | 5.55 | 5.55 | 5.55 | -0.72% | 232,373,000 |
| Mar 19, 2026 | 5.66 | 5.68 | 5.57 | 5.59 | 5.59 | -2.10% | 288,027,300 |
| Mar 18, 2026 | 5.72 | 5.74 | 5.66 | 5.71 | 5.71 | -0.17% | 224,720,500 |
| Mar 17, 2026 | 5.78 | 5.84 | 5.71 | 5.72 | 5.72 | -0.69% | 276,496,000 |
| Mar 16, 2026 | 5.94 | 5.98 | 5.75 | 5.76 | 5.76 | -3.03% | 482,453,300 |
| Mar 13, 2026 | 5.89 | 6.07 | 5.88 | 5.94 | 5.94 | 0.51% | 487,568,000 |
| Mar 12, 2026 | 5.93 | 5.98 | 5.86 | 5.91 | 5.91 | -0.34% | 322,014,900 |
| Mar 11, 2026 | 5.82 | 5.98 | 5.78 | 5.93 | 5.93 | 1.89% | 410,383,100 |