Qingdao Victall Railway Co., Ltd. (SHA:605001)
China · Delayed Price · Currency is CNY 5.93
-0.30 (-4.82%)
Sep 11, 2026, 3:00 PM CST
Qingdao Victall Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.45 | 5.50 | 5.37 | 5.47 | 5.47 | 1.30% | 5,871,760 |
| Aug 5, 2026 | 5.46 | 5.50 | 5.34 | 5.40 | 5.40 | -0.55% | 5,173,600 |
| Aug 4, 2026 | 5.44 | 5.55 | 5.40 | 5.43 | 5.43 | -0.18% | 5,597,098 |
| Aug 3, 2026 | 5.30 | 5.46 | 5.24 | 5.44 | 5.44 | 4.21% | 7,268,068 |
| Jul 31, 2026 | 5.17 | 5.25 | 5.08 | 5.22 | 5.22 | 2.76% | 6,631,807 |
| Jul 30, 2026 | 5.12 | 5.24 | 5.03 | 5.08 | 5.08 | -1.36% | 5,043,670 |
| Jul 29, 2026 | 5.07 | 5.16 | 5.02 | 5.15 | 5.15 | 2.39% | 5,373,411 |
| 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 |