China Railway Group Limited (SHA:601390)
China · Delayed Price · Currency is CNY 4.510
-0.170 (-3.63%)
Jun 18, 2026, 3:00 PM CST
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.65 | 4.66 | 4.50 | 4.51 | 4.51 | -3.63% | 160,566,900 |
| Jun 17, 2026 | 4.57 | 4.74 | 4.54 | 4.68 | 4.68 | 2.41% | 236,001,600 |
| Jun 16, 2026 | 4.63 | 4.64 | 4.56 | 4.57 | 4.57 | -1.93% | 115,195,224 |
| Jun 15, 2026 | 4.61 | 4.70 | 4.59 | 4.66 | 4.66 | 1.97% | 200,764,200 |
| Jun 12, 2026 | 4.49 | 4.62 | 4.48 | 4.57 | 4.57 | 2.47% | 192,214,200 |
| Jun 11, 2026 | 4.47 | 4.50 | 4.39 | 4.46 | 4.46 | -0.67% | 140,086,200 |
| Jun 10, 2026 | 4.50 | 4.52 | 4.44 | 4.49 | 4.49 | -0.66% | 116,302,300 |
| Jun 9, 2026 | 4.54 | 4.55 | 4.49 | 4.52 | 4.52 | -0.44% | 105,107,200 |
| Jun 8, 2026 | 4.66 | 4.66 | 4.52 | 4.54 | 4.54 | -3.20% | 150,385,900 |
| Jun 5, 2026 | 4.65 | 4.72 | 4.65 | 4.69 | 4.69 | 0.64% | 84,155,920 |
| Jun 4, 2026 | 4.73 | 4.75 | 4.65 | 4.66 | 4.66 | -1.48% | 104,290,078 |
| Jun 3, 2026 | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | -1.25% | 99,095,770 |
| Jun 2, 2026 | 4.81 | 4.84 | 4.76 | 4.79 | 4.79 | -0.62% | 102,417,723 |
| Jun 1, 2026 | 4.77 | 4.82 | 4.73 | 4.82 | 4.82 | 1.05% | 97,840,640 |
| May 29, 2026 | 4.67 | 4.82 | 4.67 | 4.77 | 4.77 | 2.14% | 160,964,104 |
| May 28, 2026 | 4.71 | 4.75 | 4.65 | 4.67 | 4.67 | -1.27% | 105,681,900 |
| May 27, 2026 | 4.79 | 4.81 | 4.71 | 4.73 | 4.73 | -1.46% | 102,746,100 |
| May 26, 2026 | 4.72 | 4.82 | 4.69 | 4.80 | 4.80 | 1.48% | 136,824,000 |
| May 25, 2026 | 4.72 | 4.77 | 4.69 | 4.73 | 4.73 | - | 93,998,540 |
| 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 |