Qingdao Victall Railway Co., Ltd. (SHA:605001)
China · Delayed Price · Currency is CNY 8.09
+0.08 (1.00%)
Jan 30, 2026, 3:00 PM CST
Qingdao Victall Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.01 | 8.12 | 7.91 | 8.09 | 8.09 | 1.00% | 7,841,230 |
| Jan 29, 2026 | 8.10 | 8.15 | 7.92 | 8.01 | 8.01 | -1.48% | 7,477,260 |
| Jan 28, 2026 | 8.22 | 8.24 | 8.10 | 8.13 | 8.13 | -1.09% | 6,105,338 |
| Jan 27, 2026 | 8.28 | 8.31 | 8.02 | 8.22 | 8.22 | -0.84% | 8,479,370 |
| Jan 26, 2026 | 8.33 | 8.42 | 8.20 | 8.29 | 8.29 | - | 9,336,130 |
| Jan 23, 2026 | 8.35 | 8.35 | 8.21 | 8.29 | 8.29 | -0.12% | 6,607,540 |
| Jan 22, 2026 | 8.24 | 8.30 | 8.19 | 8.30 | 8.30 | 1.34% | 6,813,580 |
| Jan 21, 2026 | 8.10 | 8.23 | 8.06 | 8.19 | 8.19 | 0.49% | 6,891,810 |
| Jan 20, 2026 | 8.04 | 8.18 | 8.01 | 8.15 | 8.15 | 1.24% | 10,912,280 |
| Jan 19, 2026 | 7.74 | 8.10 | 7.74 | 8.05 | 8.05 | 4.01% | 12,412,150 |
| Jan 16, 2026 | 7.80 | 7.81 | 7.69 | 7.74 | 7.74 | -0.39% | 6,053,810 |
| Jan 15, 2026 | 7.70 | 7.84 | 7.68 | 7.77 | 7.77 | 0.13% | 6,054,510 |
| Jan 14, 2026 | 7.84 | 7.90 | 7.65 | 7.76 | 7.76 | -0.51% | 10,300,880 |
| Jan 13, 2026 | 7.81 | 7.94 | 7.72 | 7.80 | 7.80 | -0.64% | 8,972,340 |
| Jan 12, 2026 | 7.77 | 7.85 | 7.76 | 7.85 | 7.85 | 0.77% | 9,582,740 |
| Jan 9, 2026 | 7.85 | 7.93 | 7.75 | 7.79 | 7.79 | -0.64% | 10,308,440 |
| Jan 8, 2026 | 7.70 | 7.97 | 7.65 | 7.84 | 7.84 | 0.90% | 12,642,530 |
| Jan 7, 2026 | 7.95 | 7.96 | 7.72 | 7.77 | 7.77 | -2.39% | 15,611,549 |
| Jan 6, 2026 | 7.63 | 8.24 | 7.59 | 7.96 | 7.96 | 3.92% | 24,225,140 |
| Jan 5, 2026 | 7.63 | 7.82 | 7.56 | 7.66 | 7.66 | 0.39% | 10,010,165 |
| Dec 31, 2025 | 7.73 | 7.74 | 7.53 | 7.63 | 7.63 | -1.42% | 8,675,950 |
| Dec 30, 2025 | 7.71 | 7.89 | 7.68 | 7.74 | 7.74 | -0.90% | 15,436,675 |
| Dec 29, 2025 | 7.53 | 8.27 | 7.49 | 7.81 | 7.81 | 3.58% | 24,549,418 |
| Dec 26, 2025 | 7.59 | 7.66 | 7.51 | 7.54 | 7.54 | -0.66% | 5,987,100 |
| Dec 25, 2025 | 7.32 | 7.67 | 7.27 | 7.59 | 7.59 | 3.97% | 8,037,630 |
| Dec 24, 2025 | 7.24 | 7.31 | 7.19 | 7.30 | 7.30 | 0.69% | 3,707,620 |
| Dec 23, 2025 | 7.28 | 7.37 | 7.21 | 7.25 | 7.25 | -0.41% | 3,569,260 |
| Dec 22, 2025 | 7.26 | 7.36 | 7.25 | 7.28 | 7.28 | 0.28% | 5,035,570 |
| Dec 19, 2025 | 7.11 | 7.27 | 7.05 | 7.26 | 7.26 | 2.54% | 4,282,622 |
| Dec 18, 2025 | 6.98 | 7.13 | 6.92 | 7.08 | 7.08 | 1.14% | 3,571,810 |
| Dec 17, 2025 | 7.00 | 7.05 | 6.87 | 7.00 | 7.00 | -0.28% | 3,913,400 |
| Dec 16, 2025 | 7.14 | 7.18 | 6.96 | 7.02 | 7.02 | -1.68% | 5,024,149 |
| Dec 15, 2025 | 7.00 | 7.24 | 7.00 | 7.14 | 7.14 | 0.71% | 5,637,320 |
| Dec 12, 2025 | 7.17 | 7.27 | 7.07 | 7.09 | 7.09 | -1.12% | 5,737,890 |
| Dec 11, 2025 | 7.35 | 7.40 | 7.16 | 7.17 | 7.17 | -2.45% | 5,276,850 |
| Dec 10, 2025 | 7.45 | 7.50 | 7.31 | 7.35 | 7.35 | -1.47% | 5,233,022 |
| Dec 9, 2025 | 7.58 | 7.59 | 7.44 | 7.46 | 7.46 | -1.06% | 4,192,830 |
| Dec 8, 2025 | 7.56 | 7.67 | 7.52 | 7.54 | 7.54 | -0.26% | 4,211,500 |
| Dec 5, 2025 | 7.51 | 7.59 | 7.45 | 7.56 | 7.56 | 0.67% | 4,213,880 |
| Dec 4, 2025 | 7.53 | 7.67 | 7.46 | 7.51 | 7.51 | -1.05% | 4,050,621 |
| Dec 3, 2025 | 7.51 | 7.71 | 7.47 | 7.59 | 7.59 | 0.66% | 5,710,021 |
| Dec 2, 2025 | 7.56 | 7.57 | 7.44 | 7.54 | 7.54 | -0.13% | 4,728,761 |
| Dec 1, 2025 | 7.57 | 7.69 | 7.52 | 7.55 | 7.55 | -0.66% | 7,236,090 |
| Nov 28, 2025 | 7.55 | 7.61 | 7.51 | 7.60 | 7.60 | 0.66% | 5,044,080 |
| Nov 27, 2025 | 7.46 | 7.60 | 7.40 | 7.55 | 7.55 | 1.34% | 4,214,800 |
| Nov 26, 2025 | 7.56 | 7.65 | 7.44 | 7.45 | 7.45 | -1.32% | 4,043,110 |
| Nov 25, 2025 | 7.49 | 7.62 | 7.45 | 7.55 | 7.55 | 1.48% | 3,914,090 |
| Nov 24, 2025 | 7.41 | 7.51 | 7.35 | 7.44 | 7.44 | 1.36% | 6,604,440 |
| Nov 21, 2025 | 7.69 | 7.79 | 7.31 | 7.34 | 7.34 | -5.41% | 7,253,620 |
| Nov 20, 2025 | 7.75 | 7.88 | 7.72 | 7.76 | 7.76 | -0.26% | 3,576,900 |