Skip to main content
China Railway Tielong Container Logistics Co., Ltd (SHA:600125)
China flag China · Delayed Price · Currency is CNY
6.06
+0.02 (0.33%)
Apr 29, 2026, 3:00 PM CST

SHA:600125 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.966.055.956.046.041.17%13,838,091
Apr 27, 20266.086.085.975.975.97-1.65%18,640,200
Apr 24, 20266.116.156.056.076.07-0.65%15,730,360
Apr 23, 20266.066.126.016.116.110.83%18,630,100
Apr 22, 20266.086.096.046.066.06-0.66%15,383,500
Apr 21, 20266.066.145.976.106.100.33%24,801,310
Apr 20, 20266.056.116.036.086.080.33%18,337,290
Apr 17, 20266.196.206.066.066.06-2.26%35,176,408
Apr 16, 20266.256.256.186.206.20-0.64%23,627,093
Apr 15, 20266.216.256.166.246.240.32%26,161,831
Apr 14, 20266.206.226.166.226.22-0.16%27,481,804
Apr 13, 20266.336.346.156.236.23-1.27%46,790,310
Apr 10, 20266.366.406.286.316.31-0.94%52,583,010
Apr 9, 20266.686.706.216.376.37-6.87%87,857,381
Apr 8, 20266.756.856.726.846.841.33%33,762,090
Apr 7, 20266.856.906.726.756.75-1.32%29,243,520
Apr 3, 20266.856.956.786.846.84-27,043,750
Apr 2, 20266.856.896.786.846.840.44%20,713,600
Apr 1, 20266.957.006.806.816.81-1.73%32,613,800
Mar 31, 20266.957.186.906.936.93-0.29%44,025,390
Mar 30, 20266.837.026.776.956.951.46%34,503,580
Mar 27, 20266.896.946.776.856.85-1.15%38,407,580
Mar 26, 20266.687.086.686.936.933.43%78,369,640
Mar 25, 20266.316.716.286.706.705.51%52,328,630
Mar 24, 20266.246.376.156.356.352.75%25,229,400
Mar 23, 20266.386.426.126.186.18-3.89%38,622,838
Mar 20, 20266.496.606.416.436.43-0.62%21,957,960
Mar 19, 20266.546.626.446.476.47-1.97%22,961,200
Mar 18, 20266.566.626.416.606.600.92%30,335,719
Mar 17, 20266.616.696.536.546.54-1.36%23,205,248
Mar 16, 20266.696.746.546.636.63-1.19%24,803,870
Mar 13, 20266.696.766.656.716.710.30%25,284,730
Mar 12, 20266.626.726.586.696.690.90%31,400,480
Mar 11, 20266.546.656.396.636.631.69%32,971,570
Mar 10, 20266.506.566.486.526.520.46%20,119,610
Mar 9, 20266.676.676.476.496.49-2.11%30,296,050
Mar 6, 20266.426.666.426.636.632.79%31,320,220
Mar 5, 20266.526.586.416.456.45-0.31%31,126,350
Mar 4, 20266.646.666.456.476.47-3.86%45,243,650
Mar 3, 20266.666.906.656.736.731.66%62,261,020
Mar 2, 20266.666.736.556.626.622.48%56,216,110
Feb 27, 20266.396.476.366.466.461.10%17,285,100
Feb 26, 20266.346.436.316.396.390.63%12,942,791
Feb 25, 20266.326.436.306.356.350.95%20,042,780
Feb 24, 20266.196.326.186.296.292.11%18,044,880
Feb 13, 20266.356.366.166.166.16-3.14%25,446,510
Feb 12, 20266.456.476.346.366.36-1.40%16,843,586
Feb 11, 20266.406.476.386.456.450.62%16,254,170
Feb 10, 20266.436.436.356.416.41-0.16%10,033,200
Feb 9, 20266.456.486.386.426.420.47%16,652,960
Feb 6, 20266.456.496.386.396.39-1.08%14,417,313
Feb 5, 20266.446.516.426.466.46-0.15%14,626,700
Feb 4, 20266.326.486.326.476.472.21%20,430,620
Feb 3, 20266.406.436.316.336.33-0.78%26,652,019
Feb 2, 20266.516.596.366.386.38-3.04%26,039,900
Jan 30, 20266.616.706.556.586.58-0.30%21,062,290
Jan 29, 20266.546.636.516.606.600.30%17,407,350
Jan 28, 20266.486.656.446.586.581.39%22,687,520
Jan 27, 20266.566.586.456.496.49-1.37%15,486,860
Jan 26, 20266.546.596.456.586.580.30%20,133,160
Jan 23, 20266.636.646.536.566.56-1.06%23,682,450
Jan 22, 20266.496.656.466.636.632.16%25,685,530
Jan 21, 20266.506.556.456.496.49-0.15%18,953,180
Jan 20, 20266.386.526.356.506.501.56%23,108,770
Jan 19, 20266.276.406.276.406.401.59%20,434,460
Jan 16, 20266.326.406.276.306.300.16%22,207,605
Jan 15, 20266.306.326.276.296.290.16%14,970,510
Jan 14, 20266.396.416.246.286.28-1.72%31,576,020
Jan 13, 20266.426.496.356.396.39-0.31%20,232,310
Jan 12, 20266.356.416.336.416.41-17,763,800
Jan 9, 20266.426.446.356.416.41-0.16%18,979,980
Jan 8, 20266.526.536.416.426.42-1.68%14,030,200
Jan 7, 20266.556.576.486.536.53-0.15%14,686,350
Jan 6, 20266.426.596.416.546.541.71%19,229,320
Jan 5, 20266.456.466.356.436.43-0.16%16,271,560
Dec 31, 20256.446.496.426.446.44-9,152,904
Dec 30, 20256.476.516.366.446.44-0.77%18,194,540
Dec 29, 20256.506.596.446.496.49-0.31%14,284,740
Dec 26, 20256.496.536.466.516.510.31%13,141,770
Dec 25, 20256.516.576.486.496.49-0.15%10,892,950
Dec 24, 20256.406.506.386.506.501.25%10,834,350
Dec 23, 20256.436.516.406.426.42-0.31%11,819,070
Dec 22, 20256.456.496.426.446.44-0.46%11,228,530
Dec 19, 20256.426.506.376.476.470.94%14,791,980
Dec 18, 20256.336.456.286.416.411.26%14,350,310
Dec 17, 20256.366.366.256.336.33-0.63%12,021,030
Dec 16, 20256.326.406.286.376.370.47%13,976,096
Dec 15, 20256.236.376.216.346.342.09%11,934,320
Dec 12, 20256.206.276.186.216.21-10,107,200
Dec 11, 20256.276.306.206.216.21-1.27%9,466,394
Dec 10, 20256.216.326.206.296.291.13%11,337,870
Dec 9, 20256.296.316.216.226.22-1.11%10,363,520
Dec 8, 20256.406.416.276.296.29-1.87%14,743,600
Dec 5, 20256.356.436.316.416.410.79%12,648,890
Dec 4, 20256.316.406.286.366.360.16%20,453,910
Dec 3, 20256.126.396.106.356.353.93%31,590,500
Dec 2, 20256.116.136.046.116.11-10,120,950
Dec 1, 20256.136.156.106.116.11-0.33%10,641,680
Nov 28, 20256.096.146.046.136.130.82%13,158,500
Nov 27, 20256.106.126.076.086.08-0.49%13,691,926