Dazhong Transportation (Group) Co., Ltd. (SHA:900903)
China · Delayed Price · Currency is CNY · Price in USD 0.1690
-0.0040 (-2.31%)
At close: Jun 8, 2026
SHA:900903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 1,516,900 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 356,056 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 545,400 |
| Jun 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,172,100 |
| Jun 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 1,395,148 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 1,052,700 |
| May 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,524,524 |
| May 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 1,226,629 |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,323,363 |
| May 26, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 2,268,850 |
| May 25, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.13% | 5,904,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.08% | 6,415,986 |
| May 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 4,553,758 |
| May 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.20% | 5,579,597 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 1,326,645 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 830,408 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 295,763 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500,959 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 871,060 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 714,485 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 455,295 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 625,835 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 1,136,649 |
| May 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.26% | 1,982,782 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.32% | 1,952,095 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 411,358 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 1,628,675 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 809,175 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 380,065 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 738,100 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 350,297 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 490,554 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 220,010 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 276,605 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 747,599 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 645,100 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 292,431 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 167,947 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 592,498 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 308,794 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 639,924 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 301,341 |
| Apr 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 579,024 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 405,375 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 592,558 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 681,700 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 443,943 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 630,300 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 346,185 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 509,872 |