China Railway Group Limited (FRA:CNO)
Germany
· Delayed Price · Currency is EUR 0.417
-0.002 (-0.55%)
Last updated: Dec 5, 2025, 8:18 AM CET
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.94% | - |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.26% | - |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.65% | - |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.23% | - |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 0.21% | - |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -0.75% | - |
| Nov 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -5.70% | - |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 4.91% | 4,400 |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 2.33% | - |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -1.78% | - |
| Nov 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 3.11% | - |
| Nov 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.05% | - |
| Nov 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -2.10% | - |
| Nov 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -1.09% | - |
| Nov 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 1.05% | - |
| Nov 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -1.04% | - |
| Nov 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.70% | - |
| Nov 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | - |
| Nov 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 2.02% | - |
| Nov 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -3.39% | - |
| Nov 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 2.80% | - |
| Nov 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -1.35% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.28% | - |
| Nov 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.02% | - |
| Oct 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -3.42% | - |
| Oct 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.16% | - |
| Oct 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.02% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.92% | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.54% | - |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.20% | - |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.16% | - |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.09% | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 3.36% | - |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.23% | - |
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -2.42% | - |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.67% | - |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.20% | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -4.58% | - |
| Oct 13, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.46 | 4.24% | 716 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -3.08% | - |
| Oct 9, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 10.59% | 12 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 2.34% | - |
| Oct 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -0.89% | - |
| Oct 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -1.15% | - |
| Oct 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 1.60% | - |
| Sep 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 1.78% | - |
| Sep 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 0.15% | - |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.72% | - |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.22% | - |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -0.02% | - |
| Sep 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -0.30% | - |
| Sep 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.55% | - |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.01% | - |
| Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 1.02% | - |
| Sep 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -2.46% | - |
| Sep 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -2.29% | - |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Sep 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Sep 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 3.12% | - |
| Sep 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 1.45% | - |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.21% | - |
| Sep 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 1.07% | - |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -2.05% | - |
| Sep 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -4.69% | - |
| Aug 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.05% | - |
| Aug 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -2.45% | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.12% | - |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.72% | 4,096 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.20% | - |
| Aug 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.56% | - |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 2.83% | - |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -0.66% | - |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.41% | - |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.88% | - |
| Aug 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.30% | - |
| Aug 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.16% | - |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.12% | - |
| Aug 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -0.74% | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -0.23% | - |
| Aug 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 2.51% | - |
| Aug 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 1.59% | - |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -0.24% | 300 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -0.93% | - |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 0.96% | - |
| Aug 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -0.10% | - |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -2.07% | - |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.02% | - |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | -1.60% | - |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.21% | - |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -3.79% | - |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.96% | 134 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.41% | - |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 3.50% | - |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 6.92% | - |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -2.64% | - |