Dazhong Transportation (Group) Co., Ltd. (SHA:900903)
China · Delayed Price · Currency is CNY · Price in USD 0.1980
-0.0020 (-1.00%)
Mar 19, 2026, 4:00 PM EDT
SHA:900903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | 839,200 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 1,490,525 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 1,224,400 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 1,280,975 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 342,965 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 278,400 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 436,860 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 941,676 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 464,482 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 482,100 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 366,300 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 866,680 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 1,234,550 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 563,225 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,830,279 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.47% | 1,009,875 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 1,781,796 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,093,673 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 790,121 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 1,473,596 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 402,450 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 467,400 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 464,693 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 609,900 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 594,857 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 788,826 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 469,450 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 293,266 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 738,296 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 894,350 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 811,500 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 1,343,615 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 669,700 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,344,770 |