Qingdao Victall Railway Co., Ltd. (SHA:605001)
China · Delayed Price · Currency is CNY 7.80
-0.05 (-0.64%)
Aug 22, 2025, 2:45 PM CST
Qingdao Victall Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.83 | 7.89 | 7.74 | 7.82 | 7.82 | -0.38% | 6,231,780 |
| Aug 21, 2025 | 7.99 | 8.02 | 7.80 | 7.85 | 7.85 | -0.63% | 7,350,190 |
| Aug 20, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 5,234,170 |
| Aug 19, 2025 | 7.79 | 7.86 | 7.72 | 7.85 | 7.85 | 1.16% | 6,657,450 |
| Aug 18, 2025 | 7.88 | 7.95 | 7.74 | 7.76 | 7.76 | -0.77% | 9,784,140 |
| Aug 15, 2025 | 7.80 | 7.93 | 7.76 | 7.82 | 7.82 | 0.64% | 7,316,230 |
| Aug 14, 2025 | 8.05 | 8.09 | 7.74 | 7.77 | 7.77 | -3.48% | 10,483,630 |
| Aug 13, 2025 | 8.03 | 8.07 | 7.98 | 8.05 | 8.05 | 0.37% | 6,428,220 |
| Aug 12, 2025 | 8.06 | 8.10 | 7.97 | 8.02 | 8.02 | -0.62% | 6,384,360 |
| Aug 11, 2025 | 8.17 | 8.17 | 8.01 | 8.07 | 8.07 | -0.12% | 9,861,840 |
| Aug 8, 2025 | 7.87 | 8.15 | 7.81 | 8.08 | 8.08 | 2.41% | 13,626,610 |
| Aug 7, 2025 | 8.03 | 8.05 | 7.85 | 7.89 | 7.89 | -1.74% | 10,868,640 |
| Aug 6, 2025 | 7.90 | 8.04 | 7.88 | 8.03 | 8.03 | 1.52% | 9,401,280 |
| Aug 5, 2025 | 7.71 | 7.95 | 7.70 | 7.91 | 7.91 | 2.86% | 9,489,640 |
| Aug 4, 2025 | 7.66 | 7.69 | 7.56 | 7.69 | 7.69 | 0.65% | 5,210,990 |
| Aug 1, 2025 | 7.58 | 7.67 | 7.57 | 7.64 | 7.64 | 1.33% | 6,654,050 |
| Jul 31, 2025 | 7.64 | 7.73 | 7.51 | 7.54 | 7.54 | -1.31% | 6,776,550 |
| Jul 30, 2025 | 7.70 | 7.74 | 7.56 | 7.64 | 7.64 | -1.29% | 7,327,130 |
| Jul 29, 2025 | 7.71 | 7.95 | 7.64 | 7.74 | 7.74 | 0.26% | 10,253,570 |
| Jul 28, 2025 | 7.74 | 7.78 | 7.67 | 7.72 | 7.72 | - | 6,731,450 |
| Jul 25, 2025 | 7.68 | 7.88 | 7.57 | 7.72 | 7.72 | 0.52% | 10,533,830 |
| Jul 24, 2025 | 7.60 | 7.97 | 7.58 | 7.68 | 7.68 | 0.92% | 12,379,249 |
| Jul 23, 2025 | 7.69 | 7.73 | 7.57 | 7.61 | 7.61 | -1.30% | 9,275,785 |
| Jul 22, 2025 | 7.65 | 7.78 | 7.59 | 7.71 | 7.71 | 0.78% | 12,225,810 |
| Jul 21, 2025 | 7.37 | 7.66 | 7.37 | 7.65 | 7.65 | 3.80% | 9,608,810 |
| Jul 18, 2025 | 7.53 | 7.54 | 7.36 | 7.37 | 7.37 | -1.21% | 5,757,510 |
| Jul 17, 2025 | 7.45 | 7.52 | 7.40 | 7.46 | 7.46 | - | 5,483,670 |
| Jul 16, 2025 | 7.45 | 7.51 | 7.38 | 7.46 | 7.46 | 0.54% | 5,354,920 |
| Jul 15, 2025 | 7.51 | 7.62 | 7.34 | 7.42 | 7.42 | -2.11% | 9,700,050 |
| Jul 14, 2025 | 7.39 | 7.64 | 7.34 | 7.58 | 7.58 | 3.27% | 13,941,450 |
| Jul 11, 2025 | 7.33 | 7.36 | 7.23 | 7.34 | 7.34 | - | 4,995,670 |
| Jul 10, 2025 | 7.34 | 7.36 | 7.29 | 7.34 | 7.34 | -0.14% | 4,013,025 |
| Jul 9, 2025 | 7.34 | 7.39 | 7.32 | 7.35 | 7.35 | 0.27% | 4,957,474 |
| Jul 8, 2025 | 7.35 | 7.36 | 7.25 | 7.33 | 7.33 | 0.55% | 5,876,180 |
| Jul 7, 2025 | 7.13 | 7.29 | 7.12 | 7.29 | 7.29 | 1.39% | 6,421,530 |
| Jul 4, 2025 | 7.22 | 7.25 | 7.16 | 7.19 | 7.19 | -0.83% | 5,630,050 |
| Jul 3, 2025 | 7.23 | 7.28 | 7.19 | 7.25 | 7.25 | 0.42% | 5,860,750 |
| Jul 2, 2025 | 7.23 | 7.28 | 7.17 | 7.22 | 7.22 | - | 5,505,770 |
| Jul 1, 2025 | 7.19 | 7.25 | 7.14 | 7.22 | 7.22 | 0.42% | 5,962,451 |
| Jun 30, 2025 | 7.10 | 7.23 | 7.10 | 7.19 | 7.19 | 0.84% | 6,152,390 |
| Jun 27, 2025 | 7.06 | 7.16 | 7.06 | 7.13 | 7.13 | 0.99% | 5,643,400 |
| Jun 26, 2025 | 7.11 | 7.14 | 7.04 | 7.06 | 7.06 | -0.70% | 5,257,480 |
| Jun 25, 2025 | 7.12 | 7.19 | 7.09 | 7.11 | 7.11 | 0.28% | 6,662,880 |
| Jun 24, 2025 | 6.93 | 7.10 | 6.90 | 7.09 | 7.09 | 2.60% | 7,122,430 |
| Jun 23, 2025 | 6.68 | 6.94 | 6.65 | 6.91 | 6.91 | 2.52% | 5,412,900 |
| Jun 20, 2025 | 6.80 | 6.94 | 6.73 | 6.74 | 6.74 | -0.44% | 4,353,800 |
| Jun 19, 2025 | 6.87 | 6.91 | 6.72 | 6.77 | 6.77 | -1.88% | 5,613,700 |
| Jun 18, 2025 | 7.00 | 7.08 | 6.87 | 6.90 | 6.90 | -2.54% | 7,979,130 |
| Jun 17, 2025 | 6.97 | 7.26 | 6.92 | 7.08 | 7.08 | 1.14% | 8,773,292 |
| Jun 16, 2025 | 6.98 | 7.08 | 6.93 | 7.00 | 7.00 | 0.29% | 5,336,550 |