Daqin Railway Co., Ltd. (SHA:601006)
China
· Delayed Price · Currency is CNY 5.21
+0.02 (0.39%)
Mar 9, 2026, 3:00 PM CST
Daqin Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.19 | 5.20 | 5.15 | 5.19 | 5.19 | - | 138,317,200 |
| Mar 5, 2026 | 5.18 | 5.21 | 5.16 | 5.19 | 5.19 | 0.19% | 145,688,500 |
| Mar 4, 2026 | 5.18 | 5.20 | 5.10 | 5.18 | 5.18 | -0.38% | 240,017,500 |
| Mar 3, 2026 | 5.16 | 5.28 | 5.15 | 5.20 | 5.20 | 0.97% | 364,203,300 |
| Mar 2, 2026 | 5.08 | 5.17 | 5.07 | 5.15 | 5.15 | 0.98% | 242,907,600 |
| Feb 27, 2026 | 5.07 | 5.10 | 5.06 | 5.10 | 5.10 | 0.59% | 100,946,100 |
| Feb 26, 2026 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | -0.39% | 92,071,960 |
| Feb 25, 2026 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | 0.79% | 137,039,009 |
| Feb 24, 2026 | 5.06 | 5.07 | 5.04 | 5.05 | 5.05 | 0.20% | 83,600,820 |
| Feb 13, 2026 | 5.06 | 5.07 | 5.03 | 5.04 | 5.04 | -0.59% | 98,431,860 |
| Feb 12, 2026 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | -0.59% | 107,475,200 |
| Feb 11, 2026 | 5.09 | 5.11 | 5.07 | 5.10 | 5.10 | 0.39% | 97,922,070 |
| Feb 10, 2026 | 5.08 | 5.10 | 5.07 | 5.08 | 5.08 | -0.20% | 72,888,840 |
| Feb 9, 2026 | 5.09 | 5.10 | 5.07 | 5.09 | 5.09 | 0.39% | 90,781,020 |
| Feb 6, 2026 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | -0.78% | 146,078,900 |
| Feb 5, 2026 | 5.08 | 5.12 | 5.07 | 5.11 | 5.11 | 0.39% | 180,246,281 |
| Feb 4, 2026 | 4.99 | 5.09 | 4.98 | 5.09 | 5.09 | 2.00% | 253,320,300 |
| Feb 3, 2026 | 5.01 | 5.02 | 4.96 | 4.99 | 4.99 | -0.20% | 135,325,700 |
| Feb 2, 2026 | 5.02 | 5.06 | 4.99 | 5.00 | 5.00 | -0.40% | 180,988,700 |
| Jan 30, 2026 | 5.06 | 5.12 | 5.02 | 5.02 | 5.02 | -0.99% | 297,074,700 |
| Jan 29, 2026 | 5.01 | 5.07 | 4.98 | 5.07 | 5.07 | 1.00% | 269,416,600 |
| Jan 28, 2026 | 4.99 | 5.04 | 4.98 | 5.02 | 5.02 | 0.60% | 203,157,600 |
| Jan 27, 2026 | 5.03 | 5.05 | 4.98 | 4.99 | 4.99 | -0.99% | 169,787,200 |
| Jan 26, 2026 | 5.00 | 5.05 | 4.98 | 5.04 | 5.04 | 0.80% | 221,554,400 |
| Jan 23, 2026 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | - | 125,317,700 |
| Jan 22, 2026 | 4.98 | 5.02 | 4.97 | 5.00 | 5.00 | 0.40% | 109,096,846 |
| Jan 21, 2026 | 5.04 | 5.05 | 4.97 | 4.98 | 4.98 | -1.39% | 171,567,500 |
| Jan 20, 2026 | 4.98 | 5.06 | 4.97 | 5.05 | 5.05 | 1.20% | 186,335,700 |
| Jan 19, 2026 | 4.98 | 5.00 | 4.95 | 4.99 | 4.99 | - | 147,001,900 |
| Jan 16, 2026 | 5.03 | 5.05 | 4.98 | 4.99 | 4.99 | -0.80% | 218,260,000 |
| Jan 15, 2026 | 5.09 | 5.09 | 5.03 | 5.03 | 5.03 | -1.18% | 185,192,000 |
| Jan 14, 2026 | 5.15 | 5.18 | 5.08 | 5.09 | 5.09 | -1.17% | 392,581,300 |
| Jan 13, 2026 | 5.18 | 5.19 | 5.14 | 5.15 | 5.15 | -0.58% | 145,437,000 |
| Jan 12, 2026 | 5.12 | 5.19 | 5.11 | 5.18 | 5.18 | 0.97% | 203,846,000 |
| Jan 9, 2026 | 5.12 | 5.14 | 5.11 | 5.13 | 5.13 | - | 140,439,700 |
| Jan 8, 2026 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 0.39% | 175,059,300 |
| Jan 7, 2026 | 5.19 | 5.20 | 5.10 | 5.11 | 5.11 | -1.92% | 348,196,900 |
| Jan 6, 2026 | 5.16 | 5.21 | 5.15 | 5.21 | 5.21 | 0.97% | 347,897,200 |
| Jan 5, 2026 | 5.17 | 5.20 | 5.15 | 5.16 | 5.16 | - | 152,584,600 |
| Dec 31, 2025 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | -0.39% | 93,691,590 |
| Dec 30, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -1.33% | 133,790,600 |
| Dec 29, 2025 | 5.28 | 5.29 | 5.25 | 5.25 | 5.25 | -0.57% | 88,686,640 |
| Dec 26, 2025 | 5.31 | 5.33 | 5.27 | 5.28 | 5.28 | -0.75% | 104,660,500 |
| Dec 25, 2025 | 5.29 | 5.33 | 5.29 | 5.32 | 5.32 | 0.57% | 84,349,300 |
| Dec 24, 2025 | 5.30 | 5.31 | 5.26 | 5.29 | 5.29 | -0.38% | 105,397,911 |
| Dec 23, 2025 | 5.36 | 5.36 | 5.30 | 5.31 | 5.31 | -0.93% | 112,835,000 |
| Dec 22, 2025 | 5.39 | 5.40 | 5.35 | 5.36 | 5.36 | -0.56% | 127,392,700 |
| Dec 19, 2025 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | -0.37% | 88,541,444 |
| Dec 18, 2025 | 5.39 | 5.42 | 5.37 | 5.41 | 5.41 | 0.19% | 90,730,320 |
| Dec 17, 2025 | 5.44 | 5.44 | 5.36 | 5.40 | 5.40 | -0.55% | 122,313,400 |
| Dec 16, 2025 | 5.42 | 5.47 | 5.42 | 5.43 | 5.43 | 0.18% | 95,565,700 |
| Dec 15, 2025 | 5.42 | 5.44 | 5.40 | 5.42 | 5.42 | -0.37% | 86,178,960 |
| Dec 12, 2025 | 5.44 | 5.44 | 5.40 | 5.44 | 5.44 | - | 177,783,500 |
| Dec 11, 2025 | 5.47 | 5.47 | 5.43 | 5.44 | 5.44 | -0.55% | 82,365,120 |
| Dec 10, 2025 | 5.47 | 5.47 | 5.44 | 5.47 | 5.47 | - | 66,401,720 |
| Dec 9, 2025 | 5.51 | 5.52 | 5.46 | 5.47 | 5.47 | -0.91% | 91,211,060 |
| Dec 8, 2025 | 5.56 | 5.58 | 5.50 | 5.52 | 5.52 | -0.72% | 87,126,642 |
| Dec 5, 2025 | 5.57 | 5.58 | 5.52 | 5.56 | 5.56 | -0.36% | 77,156,150 |
| Dec 4, 2025 | 5.58 | 5.61 | 5.56 | 5.58 | 5.58 | - | 72,272,760 |
| Dec 3, 2025 | 5.51 | 5.59 | 5.50 | 5.58 | 5.58 | 1.27% | 118,883,100 |
| Dec 2, 2025 | 5.53 | 5.53 | 5.49 | 5.51 | 5.51 | -0.36% | 77,164,114 |
| Dec 1, 2025 | 5.47 | 5.53 | 5.46 | 5.53 | 5.53 | 0.91% | 97,674,890 |
| Nov 28, 2025 | 5.51 | 5.51 | 5.47 | 5.48 | 5.48 | -0.54% | 100,094,100 |
| Nov 27, 2025 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | -0.54% | 71,765,370 |
| Nov 26, 2025 | 5.55 | 5.58 | 5.53 | 5.54 | 5.54 | - | 78,205,200 |
| Nov 25, 2025 | 5.54 | 5.56 | 5.53 | 5.54 | 5.54 | - | 52,272,430 |
| Nov 24, 2025 | 5.58 | 5.59 | 5.53 | 5.54 | 5.54 | -0.54% | 106,488,038 |
| Nov 21, 2025 | 5.62 | 5.64 | 5.57 | 5.57 | 5.57 | -1.07% | 132,901,000 |
| Nov 20, 2025 | 5.60 | 5.67 | 5.60 | 5.63 | 5.63 | 0.54% | 109,504,200 |
| Nov 19, 2025 | 5.65 | 5.67 | 5.60 | 5.60 | 5.60 | -0.88% | 117,945,100 |
| Nov 18, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.70% | 82,288,300 |
| Nov 17, 2025 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | -0.35% | 100,731,300 |
| Nov 14, 2025 | 5.71 | 5.73 | 5.71 | 5.71 | 5.71 | -0.17% | 80,403,110 |
| Nov 13, 2025 | 5.72 | 5.73 | 5.70 | 5.72 | 5.72 | - | 120,107,900 |
| Nov 12, 2025 | 5.73 | 5.75 | 5.72 | 5.72 | 5.72 | -0.17% | 130,002,100 |
| Nov 11, 2025 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | -0.17% | 117,690,700 |
| Nov 10, 2025 | 5.75 | 5.78 | 5.73 | 5.74 | 5.74 | - | 293,670,300 |
| Nov 7, 2025 | 5.74 | 5.78 | 5.73 | 5.74 | 5.74 | - | 137,031,200 |
| Nov 6, 2025 | 5.74 | 5.76 | 5.73 | 5.74 | 5.74 | - | 87,265,600 |
| Nov 5, 2025 | 5.75 | 5.76 | 5.71 | 5.74 | 5.74 | -0.17% | 90,755,420 |
| Nov 4, 2025 | 5.76 | 5.78 | 5.74 | 5.75 | 5.75 | -0.17% | 93,152,550 |
| Nov 3, 2025 | 5.73 | 5.77 | 5.72 | 5.76 | 5.76 | 0.52% | 74,267,650 |
| Oct 31, 2025 | 5.76 | 5.76 | 5.72 | 5.73 | 5.73 | -0.35% | 105,145,200 |
| Oct 30, 2025 | 5.76 | 5.78 | 5.74 | 5.75 | 5.75 | -0.35% | 113,476,200 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.75 | 5.77 | 5.77 | -0.35% | 96,110,290 |
| Oct 28, 2025 | 5.82 | 5.83 | 5.79 | 5.79 | 5.79 | -0.52% | 88,810,600 |
| Oct 27, 2025 | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | -0.17% | 134,327,700 |
| Oct 24, 2025 | 5.87 | 5.87 | 5.81 | 5.83 | 5.83 | -1.52% | 129,682,300 |
| Oct 23, 2025 | 5.88 | 5.94 | 5.88 | 5.92 | 5.84 | 0.85% | 101,807,900 |
| Oct 22, 2025 | 5.89 | 5.91 | 5.87 | 5.87 | 5.79 | -0.17% | 82,590,980 |
| Oct 21, 2025 | 5.93 | 5.95 | 5.87 | 5.88 | 5.80 | -0.84% | 135,714,600 |
| Oct 20, 2025 | 5.90 | 5.95 | 5.85 | 5.93 | 5.85 | 0.51% | 93,035,540 |
| Oct 17, 2025 | 5.90 | 5.95 | 5.89 | 5.90 | 5.82 | - | 105,496,400 |
| Oct 16, 2025 | 5.89 | 5.92 | 5.88 | 5.90 | 5.82 | - | 80,512,340 |
| Oct 15, 2025 | 5.92 | 5.93 | 5.87 | 5.90 | 5.82 | -0.34% | 90,948,940 |
| Oct 14, 2025 | 5.84 | 5.93 | 5.83 | 5.92 | 5.84 | 1.37% | 132,497,400 |
| Oct 13, 2025 | 5.82 | 5.86 | 5.79 | 5.84 | 5.76 | -0.34% | 88,021,540 |
| Oct 10, 2025 | 5.83 | 5.91 | 5.82 | 5.86 | 5.78 | 0.34% | 162,033,700 |
| Oct 9, 2025 | 5.88 | 5.90 | 5.83 | 5.84 | 5.76 | -0.85% | 136,362,000 |
| Sep 30, 2025 | 5.97 | 5.97 | 5.85 | 5.89 | 5.81 | -1.34% | 156,737,300 |