Qingdao Victall Railway Co., Ltd. (SHA:605001)
China · Delayed Price · Currency is CNY 7.05
+0.14 (2.03%)
May 22, 2026, 3:00 PM CST
Qingdao Victall Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.94 | 7.00 | 6.83 | 6.99 | - | 1.16% | 396,800 |
| May 21, 2026 | 7.16 | 7.23 | 6.89 | 6.91 | 6.91 | -2.81% | 5,242,910 |
| May 20, 2026 | 7.22 | 7.22 | 7.04 | 7.11 | 7.11 | -1.39% | 4,012,700 |
| May 19, 2026 | 7.17 | 7.26 | 7.11 | 7.21 | 7.21 | 0.56% | 3,960,490 |
| May 18, 2026 | 7.10 | 7.18 | 7.00 | 7.17 | 7.17 | 0.84% | 5,523,060 |
| May 15, 2026 | 7.22 | 7.25 | 7.06 | 7.11 | 7.11 | -0.97% | 6,364,200 |
| May 14, 2026 | 7.38 | 7.39 | 7.16 | 7.18 | 7.18 | -2.05% | 4,799,330 |
| May 13, 2026 | 7.33 | 7.35 | 7.25 | 7.33 | 7.33 | 0.69% | 5,112,950 |
| May 12, 2026 | 7.45 | 7.53 | 7.28 | 7.28 | 7.28 | -2.28% | 5,810,420 |
| May 11, 2026 | 7.58 | 7.58 | 7.39 | 7.45 | 7.45 | -0.93% | 5,483,730 |
| May 8, 2026 | 7.44 | 7.53 | 7.43 | 7.52 | 7.52 | 0.94% | 4,304,050 |
| May 7, 2026 | 7.58 | 7.60 | 7.45 | 7.45 | 7.45 | -1.59% | 5,868,280 |
| May 6, 2026 | 7.61 | 7.66 | 7.47 | 7.57 | 7.57 | 0.80% | 7,901,170 |
| Apr 30, 2026 | 7.41 | 7.56 | 7.41 | 7.51 | 7.51 | 1.35% | 5,357,990 |
| Apr 29, 2026 | 7.25 | 7.45 | 7.23 | 7.41 | 7.41 | 2.21% | 6,201,290 |
| Apr 28, 2026 | 7.30 | 7.36 | 7.19 | 7.25 | 7.25 | -0.82% | 6,213,480 |
| Apr 27, 2026 | 7.27 | 7.31 | 7.06 | 7.31 | 7.31 | 1.95% | 8,980,380 |
| Apr 24, 2026 | 7.09 | 7.21 | 7.00 | 7.17 | 7.17 | 0.70% | 7,398,680 |
| Apr 23, 2026 | 7.12 | 7.19 | 7.03 | 7.12 | 7.12 | -0.56% | 7,978,460 |
| Apr 22, 2026 | 7.49 | 7.49 | 7.12 | 7.16 | 7.16 | -5.42% | 14,509,430 |
| Apr 21, 2026 | 7.50 | 7.59 | 7.46 | 7.57 | 7.57 | 0.53% | 6,485,700 |
| Apr 20, 2026 | 7.42 | 7.53 | 7.30 | 7.53 | 7.53 | 2.03% | 5,340,320 |
| Apr 17, 2026 | 7.54 | 7.54 | 7.35 | 7.38 | 7.38 | -2.12% | 4,341,600 |
| Apr 16, 2026 | 7.37 | 7.58 | 7.34 | 7.54 | 7.54 | 2.17% | 4,445,090 |
| Apr 15, 2026 | 7.45 | 7.49 | 7.37 | 7.38 | 7.38 | -0.67% | 4,763,037 |
| Apr 14, 2026 | 7.46 | 7.51 | 7.33 | 7.43 | 7.43 | 0.41% | 4,270,680 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.33 | 7.40 | 7.40 | -1.20% | 4,319,450 |
| Apr 10, 2026 | 7.41 | 7.55 | 7.39 | 7.49 | 7.49 | 1.90% | 3,881,810 |
| Apr 9, 2026 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -2.91% | 5,302,350 |
| Apr 8, 2026 | 7.45 | 7.62 | 7.44 | 7.57 | 7.57 | 3.70% | 6,336,980 |
| Apr 7, 2026 | 7.11 | 7.37 | 7.07 | 7.30 | 7.30 | 2.67% | 7,311,980 |
| Apr 3, 2026 | 7.45 | 7.50 | 7.09 | 7.11 | 7.11 | -4.56% | 6,646,860 |
| Apr 2, 2026 | 7.52 | 7.76 | 7.40 | 7.45 | 7.45 | -0.93% | 8,290,100 |
| Apr 1, 2026 | 7.69 | 7.79 | 7.46 | 7.52 | 7.52 | -1.70% | 9,225,560 |
| Mar 31, 2026 | 7.57 | 7.87 | 7.56 | 7.65 | 7.65 | 1.86% | 11,421,350 |
| Mar 30, 2026 | 7.29 | 7.54 | 7.22 | 7.51 | 7.51 | 2.88% | 7,374,840 |
| Mar 27, 2026 | 7.10 | 7.33 | 7.02 | 7.30 | 7.30 | 2.38% | 4,785,340 |
| Mar 26, 2026 | 7.25 | 7.38 | 7.11 | 7.13 | 7.13 | -1.66% | 5,224,720 |
| Mar 25, 2026 | 7.20 | 7.35 | 7.19 | 7.25 | 7.25 | 0.97% | 7,204,440 |
| Mar 24, 2026 | 6.98 | 7.19 | 6.85 | 7.18 | 7.18 | 4.97% | 11,342,540 |
| Mar 23, 2026 | 7.33 | 7.42 | 6.72 | 6.84 | 6.84 | -8.31% | 12,343,450 |
| Mar 20, 2026 | 7.82 | 7.86 | 7.41 | 7.46 | 7.46 | -4.24% | 7,180,500 |
| Mar 19, 2026 | 7.97 | 8.04 | 7.75 | 7.79 | 7.79 | -3.23% | 4,343,700 |
| Mar 18, 2026 | 7.99 | 8.07 | 7.90 | 8.05 | 8.05 | 0.63% | 4,322,410 |
| Mar 17, 2026 | 8.15 | 8.25 | 7.99 | 8.00 | 8.00 | -1.96% | 4,122,200 |
| Mar 16, 2026 | 8.14 | 8.28 | 8.09 | 8.16 | 8.16 | 0.25% | 4,779,700 |
| Mar 13, 2026 | 8.16 | 8.28 | 8.12 | 8.14 | 8.14 | -0.25% | 4,078,860 |
| Mar 12, 2026 | 8.24 | 8.29 | 8.14 | 8.16 | 8.16 | -0.85% | 4,084,320 |
| Mar 11, 2026 | 8.35 | 8.35 | 8.19 | 8.23 | 8.23 | -0.60% | 4,603,800 |
| Mar 10, 2026 | 8.09 | 8.28 | 8.06 | 8.28 | 8.28 | 3.63% | 5,591,070 |