Qingdao Victall Railway Co., Ltd. (SHA:605001)
China · Delayed Price · Currency is CNY 6.08
+0.09 (1.50%)
Jun 12, 2026, 1:34 PM CST
Qingdao Victall Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.05 | 6.11 | 5.93 | 6.08 | - | 1.50% | 3,262,900 |
| 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 |
| May 18, 2026 | 7.10 | 7.18 | 7.00 | 7.17 | 7.06 | 0.84% | 5,523,060 |
| May 15, 2026 | 7.22 | 7.25 | 7.06 | 7.11 | 7.00 | -0.97% | 6,364,200 |
| May 14, 2026 | 7.38 | 7.39 | 7.16 | 7.18 | 7.07 | -2.05% | 4,799,330 |
| May 13, 2026 | 7.33 | 7.35 | 7.25 | 7.33 | 7.22 | 0.69% | 5,112,950 |
| May 12, 2026 | 7.45 | 7.53 | 7.28 | 7.28 | 7.17 | -2.28% | 5,810,420 |
| May 11, 2026 | 7.58 | 7.58 | 7.39 | 7.45 | 7.33 | -0.93% | 5,483,730 |
| May 8, 2026 | 7.44 | 7.53 | 7.43 | 7.52 | 7.40 | 0.94% | 4,304,050 |
| May 7, 2026 | 7.58 | 7.60 | 7.45 | 7.45 | 7.33 | -1.59% | 5,868,280 |
| May 6, 2026 | 7.61 | 7.66 | 7.47 | 7.57 | 7.45 | 0.80% | 7,901,170 |
| Apr 30, 2026 | 7.41 | 7.56 | 7.41 | 7.51 | 7.39 | 1.35% | 5,357,990 |
| Apr 29, 2026 | 7.25 | 7.45 | 7.23 | 7.41 | 7.29 | 2.21% | 6,201,290 |
| Apr 28, 2026 | 7.30 | 7.36 | 7.19 | 7.25 | 7.14 | -0.82% | 6,213,480 |
| Apr 27, 2026 | 7.27 | 7.31 | 7.06 | 7.31 | 7.20 | 1.95% | 8,980,380 |
| Apr 24, 2026 | 7.09 | 7.21 | 7.00 | 7.17 | 7.06 | 0.70% | 7,398,680 |
| Apr 23, 2026 | 7.12 | 7.19 | 7.03 | 7.12 | 7.01 | -0.56% | 7,978,460 |
| Apr 22, 2026 | 7.49 | 7.49 | 7.12 | 7.16 | 7.05 | -5.42% | 14,509,430 |
| Apr 21, 2026 | 7.50 | 7.59 | 7.46 | 7.57 | 7.45 | 0.53% | 6,485,700 |
| Apr 20, 2026 | 7.42 | 7.53 | 7.30 | 7.53 | 7.41 | 2.03% | 5,340,320 |
| Apr 17, 2026 | 7.54 | 7.54 | 7.35 | 7.38 | 7.26 | -2.12% | 4,341,600 |
| Apr 16, 2026 | 7.37 | 7.58 | 7.34 | 7.54 | 7.42 | 2.17% | 4,445,090 |
| Apr 15, 2026 | 7.45 | 7.49 | 7.37 | 7.38 | 7.26 | -0.67% | 4,763,037 |
| Apr 14, 2026 | 7.46 | 7.51 | 7.33 | 7.43 | 7.31 | 0.41% | 4,270,680 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.33 | 7.40 | 7.28 | -1.20% | 4,319,450 |
| Apr 10, 2026 | 7.41 | 7.55 | 7.39 | 7.49 | 7.37 | 1.90% | 3,881,810 |
| Apr 9, 2026 | 7.60 | 7.60 | 7.35 | 7.35 | 7.23 | -2.91% | 5,302,350 |
| Apr 8, 2026 | 7.45 | 7.62 | 7.44 | 7.57 | 7.45 | 3.70% | 6,336,980 |
| Apr 7, 2026 | 7.11 | 7.37 | 7.07 | 7.30 | 7.19 | 2.67% | 7,311,980 |
| Apr 3, 2026 | 7.45 | 7.50 | 7.09 | 7.11 | 7.00 | -4.56% | 6,646,860 |
| Apr 2, 2026 | 7.52 | 7.76 | 7.40 | 7.45 | 7.33 | -0.93% | 8,290,100 |
| Apr 1, 2026 | 7.69 | 7.79 | 7.46 | 7.52 | 7.40 | -1.70% | 9,225,560 |
| Mar 31, 2026 | 7.57 | 7.87 | 7.56 | 7.65 | 7.53 | 1.86% | 11,421,350 |