Daqin Railway Co., Ltd. (SHA:601006)
China
· Delayed Price · Currency is CNY 5.37
-0.02 (-0.37%)
Apr 29, 2026, 10:05 AM CST
Daqin Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.27 | 5.39 | 5.26 | 5.39 | 5.39 | 2.47% | 199,701,900 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -0.75% | 63,100,598 |
| Apr 24, 2026 | 5.28 | 5.32 | 5.27 | 5.30 | 5.30 | 0.19% | 79,904,621 |
| Apr 23, 2026 | 5.25 | 5.30 | 5.24 | 5.29 | 5.29 | 0.76% | 99,216,871 |
| Apr 22, 2026 | 5.27 | 5.30 | 5.24 | 5.25 | 5.25 | -0.38% | 84,932,590 |
| Apr 21, 2026 | 5.24 | 5.30 | 5.23 | 5.27 | 5.27 | 0.57% | 71,659,790 |
| Apr 20, 2026 | 5.25 | 5.26 | 5.22 | 5.24 | 5.24 | -0.19% | 57,561,291 |
| Apr 17, 2026 | 5.29 | 5.30 | 5.25 | 5.25 | 5.25 | -0.76% | 65,196,365 |
| Apr 16, 2026 | 5.22 | 5.31 | 5.21 | 5.29 | 5.29 | 1.15% | 148,111,931 |
| Apr 15, 2026 | 5.24 | 5.25 | 5.21 | 5.23 | 5.23 | -0.38% | 72,938,840 |
| Apr 14, 2026 | 5.21 | 5.26 | 5.18 | 5.25 | 5.25 | 0.77% | 98,795,240 |
| Apr 13, 2026 | 5.19 | 5.21 | 5.17 | 5.21 | 5.21 | 0.19% | 52,189,670 |
| Apr 10, 2026 | 5.18 | 5.21 | 5.17 | 5.20 | 5.20 | 0.58% | 86,883,960 |
| Apr 9, 2026 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | -0.96% | 68,013,070 |
| Apr 8, 2026 | 5.19 | 5.22 | 5.18 | 5.22 | 5.22 | 0.97% | 113,932,900 |
| Apr 7, 2026 | 5.19 | 5.20 | 5.16 | 5.17 | 5.17 | -0.58% | 82,659,840 |
| Apr 3, 2026 | 5.33 | 5.34 | 5.19 | 5.20 | 5.20 | -2.44% | 181,952,900 |
| Apr 2, 2026 | 5.32 | 5.36 | 5.31 | 5.33 | 5.33 | - | 87,716,980 |
| Apr 1, 2026 | 5.37 | 5.38 | 5.32 | 5.33 | 5.33 | -0.56% | 118,392,900 |
| Mar 31, 2026 | 5.36 | 5.42 | 5.35 | 5.36 | 5.36 | 0.19% | 158,183,900 |
| Mar 30, 2026 | 5.30 | 5.37 | 5.28 | 5.35 | 5.35 | 0.75% | 144,459,100 |
| Mar 27, 2026 | 5.39 | 5.40 | 5.29 | 5.31 | 5.31 | -1.67% | 218,621,948 |
| Mar 26, 2026 | 5.27 | 5.42 | 5.26 | 5.40 | 5.40 | 2.27% | 339,549,500 |
| Mar 25, 2026 | 5.27 | 5.29 | 5.24 | 5.28 | 5.28 | -0.19% | 168,465,846 |
| Mar 24, 2026 | 5.27 | 5.32 | 5.26 | 5.29 | 5.29 | 0.57% | 147,522,900 |
| Mar 23, 2026 | 5.32 | 5.37 | 5.23 | 5.26 | 5.26 | -0.94% | 271,755,800 |
| Mar 20, 2026 | 5.26 | 5.34 | 5.25 | 5.31 | 5.31 | 0.76% | 180,112,700 |
| Mar 19, 2026 | 5.24 | 5.30 | 5.23 | 5.27 | 5.27 | 0.38% | 141,607,700 |
| Mar 18, 2026 | 5.31 | 5.32 | 5.22 | 5.25 | 5.25 | -0.94% | 159,072,300 |
| Mar 17, 2026 | 5.33 | 5.38 | 5.29 | 5.30 | 5.30 | -0.56% | 124,848,400 |
| Mar 16, 2026 | 5.34 | 5.38 | 5.29 | 5.33 | 5.33 | -0.19% | 155,478,100 |
| Mar 13, 2026 | 5.41 | 5.42 | 5.32 | 5.34 | 5.34 | -1.29% | 220,121,900 |
| Mar 12, 2026 | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | 0.93% | 256,318,000 |
| Mar 11, 2026 | 5.23 | 5.36 | 5.22 | 5.36 | 5.36 | 2.49% | 296,181,500 |
| Mar 10, 2026 | 5.21 | 5.24 | 5.17 | 5.23 | 5.23 | 0.38% | 149,492,000 |
| Mar 9, 2026 | 5.19 | 5.25 | 5.18 | 5.21 | 5.21 | 0.39% | 196,895,000 |
| 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 |