Qingdao Victall Railway Co., Ltd. (SHA:605001)
China · Delayed Price · Currency is CNY 5.14
+0.11 (2.19%)
Jul 29, 2026, 1:15 PM CST
Qingdao Victall Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.95 | 5.09 | 4.92 | 5.03 | 5.03 | 1.41% | 4,823,861 |
| Jul 27, 2026 | 4.80 | 5.00 | 4.80 | 4.96 | 4.96 | 2.27% | 5,104,556 |
| Jul 24, 2026 | 4.99 | 4.99 | 4.80 | 4.85 | 4.85 | -3.00% | 5,075,342 |
| Jul 23, 2026 | 4.79 | 5.00 | 4.73 | 5.00 | 5.00 | 4.60% | 6,706,295 |
| Jul 22, 2026 | 4.93 | 4.94 | 4.76 | 4.78 | 4.78 | -2.85% | 7,811,771 |
| Jul 21, 2026 | 5.10 | 5.18 | 4.80 | 4.92 | 4.92 | -3.91% | 9,657,757 |
| Jul 20, 2026 | 5.23 | 5.42 | 5.04 | 5.12 | 5.12 | -2.10% | 7,328,570 |
| Jul 17, 2026 | 5.49 | 5.59 | 5.17 | 5.23 | 5.23 | -4.74% | 5,475,068 |
| Jul 16, 2026 | 5.39 | 5.56 | 5.33 | 5.49 | 5.49 | 1.29% | 4,904,260 |
| Jul 15, 2026 | 5.33 | 5.44 | 5.15 | 5.42 | 5.42 | -1.45% | 7,491,710 |
| Jul 14, 2026 | 5.28 | 5.52 | 5.28 | 5.50 | 5.50 | 3.00% | 4,930,200 |
| Jul 13, 2026 | 5.50 | 5.56 | 5.31 | 5.34 | 5.34 | -3.09% | 4,748,280 |
| Jul 10, 2026 | 5.39 | 5.62 | 5.34 | 5.51 | 5.51 | 1.85% | 6,068,030 |
| Jul 9, 2026 | 5.52 | 5.55 | 5.32 | 5.41 | 5.41 | -1.46% | 4,292,780 |
| Jul 8, 2026 | 5.50 | 5.57 | 5.41 | 5.49 | 5.49 | -0.72% | 3,500,300 |
| Jul 7, 2026 | 5.75 | 5.76 | 5.51 | 5.53 | 5.53 | -3.83% | 4,055,850 |
| Jul 6, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -0.52% | 4,375,990 |
| Jul 3, 2026 | 5.62 | 5.82 | 5.60 | 5.78 | 5.78 | 3.03% | 5,892,934 |
| Jul 2, 2026 | 5.58 | 5.78 | 5.56 | 5.61 | 5.61 | 0.54% | 5,111,400 |
| Jul 1, 2026 | 5.45 | 5.67 | 5.42 | 5.58 | 5.58 | 2.39% | 6,143,300 |
| Jun 30, 2026 | 5.51 | 5.55 | 5.37 | 5.45 | 5.45 | -0.91% | 4,903,310 |
| Jun 29, 2026 | 5.47 | 5.56 | 5.27 | 5.50 | 5.50 | 0.55% | 5,526,330 |
| Jun 26, 2026 | 5.52 | 5.62 | 5.38 | 5.47 | 5.47 | -1.44% | 7,843,600 |
| Jun 25, 2026 | 5.72 | 5.77 | 5.54 | 5.55 | 5.55 | -3.31% | 6,462,953 |
| Jun 24, 2026 | 6.03 | 6.06 | 5.65 | 5.74 | 5.74 | -4.97% | 8,551,400 |
| Jun 23, 2026 | 5.84 | 6.12 | 5.84 | 6.04 | 6.04 | 2.55% | 7,500,260 |
| Jun 22, 2026 | 5.83 | 5.89 | 5.60 | 5.89 | 5.89 | 1.38% | 5,492,062 |
| Jun 18, 2026 | 5.80 | 5.88 | 5.70 | 5.81 | 5.81 | -0.17% | 4,866,850 |
| Jun 17, 2026 | 6.01 | 6.01 | 5.80 | 5.82 | 5.82 | -2.84% | 5,285,620 |
| Jun 16, 2026 | 6.10 | 6.10 | 5.82 | 5.99 | 5.99 | -1.48% | 5,847,570 |
| Jun 15, 2026 | 6.16 | 6.22 | 5.99 | 6.08 | 6.08 | 0.16% | 5,667,780 |
| Jun 12, 2026 | 6.05 | 6.11 | 5.93 | 6.07 | 6.07 | 1.34% | 4,941,270 |
| Jun 11, 2026 | 6.10 | 6.11 | 5.89 | 5.99 | 5.99 | -1.80% | 5,053,590 |
| Jun 10, 2026 | 6.16 | 6.17 | 5.98 | 6.10 | 6.10 | -1.13% | 4,985,720 |
| Jun 9, 2026 | 6.22 | 6.28 | 6.12 | 6.17 | 6.17 | 0.16% | 3,720,400 |
| Jun 8, 2026 | 6.25 | 6.42 | 6.09 | 6.16 | 6.16 | -2.38% | 5,419,000 |
| Jun 5, 2026 | 6.21 | 6.39 | 6.15 | 6.31 | 6.31 | 1.61% | 4,514,140 |
| Jun 4, 2026 | 6.31 | 6.34 | 6.13 | 6.21 | 6.21 | -1.74% | 4,533,129 |
| Jun 3, 2026 | 6.40 | 6.42 | 6.26 | 6.32 | 6.32 | -0.78% | 4,650,209 |
| Jun 2, 2026 | 6.58 | 6.62 | 6.33 | 6.37 | 6.37 | -2.30% | 4,957,050 |
| Jun 1, 2026 | 6.28 | 6.56 | 6.17 | 6.52 | 6.52 | 3.66% | 6,083,004 |
| May 29, 2026 | 6.52 | 6.61 | 6.35 | 6.39 | 6.29 | -2.29% | 6,211,919 |
| May 28, 2026 | 6.56 | 6.61 | 6.40 | 6.54 | 6.44 | -0.15% | 5,402,300 |
| May 27, 2026 | 6.79 | 6.79 | 6.50 | 6.55 | 6.45 | -2.82% | 5,203,840 |
| May 26, 2026 | 6.86 | 6.90 | 6.65 | 6.74 | 6.63 | -2.60% | 6,068,060 |
| May 25, 2026 | 7.05 | 7.17 | 6.87 | 6.92 | 6.81 | -1.84% | 4,363,510 |
| May 22, 2026 | 6.94 | 7.08 | 6.83 | 7.05 | 6.94 | 2.03% | 3,876,670 |
| May 21, 2026 | 7.16 | 7.23 | 6.89 | 6.91 | 6.80 | -2.81% | 5,242,910 |
| May 20, 2026 | 7.22 | 7.22 | 7.04 | 7.11 | 7.00 | -1.39% | 4,012,700 |
| May 19, 2026 | 7.17 | 7.26 | 7.11 | 7.21 | 7.10 | 0.56% | 3,960,490 |