Qingdao Victall Railway Co., Ltd. (SHA:605001)
China · Delayed Price · Currency is CNY 5.43
-0.12 (-2.16%)
Oct 23, 2026, 3:00 PM CST
Qingdao Victall Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.45 | 5.46 | 5.13 | 5.43 | 5.43 | -2.16% | 7,786,700 |
| Oct 22, 2026 | 5.59 | 5.62 | 5.42 | 5.55 | 5.55 | -1.42% | 5,038,700 |
| Oct 21, 2026 | 5.63 | 5.67 | 5.52 | 5.63 | 5.63 | - | 3,638,500 |
| Oct 20, 2026 | 5.59 | 5.66 | 5.55 | 5.63 | 5.63 | - | 4,420,000 |
| Oct 19, 2026 | 5.66 | 5.68 | 5.42 | 5.63 | 5.63 | -1.23% | 6,506,880 |
| Oct 16, 2026 | 5.64 | 5.98 | 5.61 | 5.70 | 5.70 | 2.89% | 7,168,420 |
| Oct 15, 2026 | 5.59 | 5.68 | 5.50 | 5.54 | 5.54 | -2.64% | 6,215,850 |
| Oct 14, 2026 | 5.87 | 5.89 | 5.69 | 5.69 | 5.69 | -3.07% | 4,524,200 |
| Oct 13, 2026 | 5.72 | 5.90 | 5.61 | 5.87 | 5.87 | 1.56% | 5,154,500 |
| Oct 12, 2026 | 5.85 | 5.94 | 5.75 | 5.78 | 5.78 | -1.20% | 3,923,800 |
| Oct 9, 2026 | 5.82 | 5.88 | 5.61 | 5.85 | 5.85 | 0.52% | 5,895,850 |
| Oct 8, 2026 | 5.80 | 5.98 | 5.77 | 5.82 | 5.82 | 0.69% | 4,089,600 |
| Sep 30, 2026 | 5.88 | 5.92 | 5.76 | 5.78 | 5.78 | -1.37% | 2,916,401 |
| Sep 29, 2026 | 5.78 | 5.89 | 5.69 | 5.86 | 5.86 | 1.38% | 3,606,400 |
| Sep 28, 2026 | 5.84 | 5.86 | 5.72 | 5.78 | 5.78 | -1.03% | 3,285,900 |
| Sep 24, 2026 | 5.79 | 5.87 | 5.75 | 5.84 | 5.84 | 0.86% | 3,621,680 |
| Sep 23, 2026 | 5.88 | 5.88 | 5.75 | 5.79 | 5.79 | -0.34% | 3,840,370 |
| Sep 22, 2026 | 5.79 | 5.85 | 5.75 | 5.81 | 5.81 | 0.35% | 4,965,400 |
| Sep 21, 2026 | 5.68 | 5.83 | 5.65 | 5.79 | 5.79 | 2.12% | 5,734,320 |
| Sep 18, 2026 | 5.74 | 5.80 | 5.62 | 5.67 | 5.67 | -1.22% | 5,917,000 |
| Sep 17, 2026 | 5.68 | 5.77 | 5.58 | 5.74 | 5.74 | 0.88% | 4,275,600 |
| Sep 16, 2026 | 5.58 | 5.73 | 5.52 | 5.69 | 5.69 | 1.97% | 5,118,500 |
| Sep 15, 2026 | 5.98 | 5.98 | 5.56 | 5.58 | 5.58 | -6.22% | 7,504,200 |
| Sep 14, 2026 | 5.96 | 6.03 | 5.88 | 5.95 | 5.95 | 0.34% | 4,636,200 |
| Sep 11, 2026 | 6.17 | 6.17 | 5.88 | 5.93 | 5.93 | -4.82% | 7,712,500 |
| Sep 10, 2026 | 6.33 | 6.33 | 6.17 | 6.23 | 6.23 | -1.11% | 4,999,200 |
| Sep 9, 2026 | 6.41 | 6.41 | 6.28 | 6.30 | 6.30 | -0.47% | 5,218,859 |
| Sep 8, 2026 | 6.37 | 6.39 | 6.27 | 6.33 | 6.33 | 0.16% | 6,584,040 |
| Sep 7, 2026 | 6.31 | 6.48 | 6.29 | 6.32 | 6.32 | -0.16% | 10,771,100 |
| Sep 4, 2026 | 6.12 | 6.43 | 6.12 | 6.33 | 6.33 | 3.77% | 13,941,540 |
| Sep 3, 2026 | 6.24 | 6.48 | 6.09 | 6.10 | 6.10 | -1.61% | 17,113,550 |
| Sep 2, 2026 | 5.84 | 6.28 | 5.75 | 6.20 | 6.20 | 6.35% | 17,563,030 |
| Sep 1, 2026 | 5.81 | 5.87 | 5.76 | 5.83 | 5.83 | 0.52% | 6,505,199 |
| Aug 31, 2026 | 5.63 | 5.85 | 5.63 | 5.80 | 5.80 | 0.87% | 5,701,190 |
| Aug 28, 2026 | 5.74 | 5.78 | 5.69 | 5.75 | 5.75 | 0.17% | 5,932,500 |
| Aug 27, 2026 | 5.82 | 5.82 | 5.71 | 5.74 | 5.74 | -1.88% | 7,839,427 |
| Aug 26, 2026 | 5.93 | 5.99 | 5.84 | 5.85 | 5.85 | -2.82% | 10,391,480 |
| Aug 25, 2026 | 5.78 | 6.04 | 5.73 | 6.02 | 6.02 | 5.06% | 11,877,830 |
| Aug 24, 2026 | 5.71 | 5.85 | 5.65 | 5.73 | 5.73 | 0.53% | 9,037,140 |
| Aug 21, 2026 | 5.76 | 5.90 | 5.65 | 5.70 | 5.70 | -2.06% | 12,697,520 |
| Aug 20, 2026 | 5.75 | 6.28 | 5.75 | 5.82 | 5.82 | 1.93% | 19,293,610 |
| Aug 19, 2026 | 5.73 | 5.79 | 5.62 | 5.71 | 5.71 | -0.70% | 6,466,866 |
| Aug 18, 2026 | 5.76 | 5.83 | 5.66 | 5.75 | 5.75 | -0.52% | 3,517,400 |
| Aug 17, 2026 | 5.65 | 5.78 | 5.57 | 5.78 | 5.78 | 3.03% | 5,871,060 |
| Aug 14, 2026 | 5.64 | 5.67 | 5.51 | 5.61 | 5.61 | - | 2,486,550 |
| Aug 13, 2026 | 5.68 | 5.74 | 5.60 | 5.61 | 5.61 | -1.23% | 4,189,670 |
| Aug 12, 2026 | 5.64 | 5.73 | 5.61 | 5.68 | 5.68 | - | 3,631,969 |
| Aug 11, 2026 | 5.68 | 5.71 | 5.60 | 5.68 | 5.68 | - | 4,796,756 |
| Aug 10, 2026 | 5.46 | 5.71 | 5.40 | 5.68 | 5.68 | 4.03% | 6,422,480 |
| Aug 7, 2026 | 5.49 | 5.49 | 5.33 | 5.46 | 5.46 | -0.18% | 4,346,600 |