China Railway Group Limited (SHA:601390)
China
· Delayed Price · Currency is CNY 5.52
+0.02 (0.36%)
At close: Dec 5, 2025
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.49 | 5.53 | 5.46 | 5.52 | 5.52 | 0.36% | 69,878,900 |
| Dec 4, 2025 | 5.49 | 5.52 | 5.47 | 5.50 | 5.50 | 0.36% | 56,672,920 |
| Dec 3, 2025 | 5.47 | 5.50 | 5.45 | 5.48 | 5.48 | - | 51,056,410 |
| Dec 2, 2025 | 5.46 | 5.49 | 5.45 | 5.48 | 5.48 | - | 43,544,650 |
| Dec 1, 2025 | 5.45 | 5.48 | 5.44 | 5.48 | 5.48 | 0.92% | 60,516,670 |
| Nov 28, 2025 | 5.41 | 5.44 | 5.38 | 5.43 | 5.43 | 0.18% | 46,617,960 |
| Nov 27, 2025 | 5.43 | 5.45 | 5.41 | 5.42 | 5.42 | -0.37% | 51,027,240 |
| Nov 26, 2025 | 5.46 | 5.48 | 5.43 | 5.44 | 5.44 | -0.18% | 51,013,790 |
| Nov 25, 2025 | 5.44 | 5.47 | 5.43 | 5.45 | 5.45 | 0.18% | 51,655,400 |
| Nov 24, 2025 | 5.44 | 5.46 | 5.41 | 5.44 | 5.44 | 0.18% | 75,000,270 |
| Nov 21, 2025 | 5.52 | 5.53 | 5.42 | 5.43 | 5.43 | -2.16% | 158,917,400 |
| Nov 20, 2025 | 5.55 | 5.61 | 5.54 | 5.55 | 5.55 | - | 75,660,938 |
| Nov 19, 2025 | 5.56 | 5.57 | 5.52 | 5.55 | 5.55 | - | 73,965,660 |
| Nov 18, 2025 | 5.62 | 5.63 | 5.54 | 5.55 | 5.55 | -1.25% | 96,258,590 |
| Nov 17, 2025 | 5.67 | 5.68 | 5.61 | 5.62 | 5.62 | -0.88% | 78,475,640 |
| Nov 14, 2025 | 5.71 | 5.73 | 5.66 | 5.67 | 5.67 | -0.87% | 88,413,010 |
| Nov 13, 2025 | 5.69 | 5.72 | 5.68 | 5.72 | 5.72 | 0.53% | 72,207,970 |
| Nov 12, 2025 | 5.72 | 5.73 | 5.67 | 5.69 | 5.69 | -0.35% | 75,878,480 |
| Nov 11, 2025 | 5.71 | 5.73 | 5.68 | 5.71 | 5.71 | 0.18% | 79,721,280 |
| Nov 10, 2025 | 5.66 | 5.71 | 5.65 | 5.70 | 5.70 | 0.71% | 84,544,710 |
| Nov 7, 2025 | 5.66 | 5.69 | 5.65 | 5.66 | 5.66 | -0.18% | 68,018,210 |
| Nov 6, 2025 | 5.63 | 5.74 | 5.62 | 5.67 | 5.67 | 0.89% | 112,706,100 |
| Nov 5, 2025 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | - | 72,890,380 |
| Nov 4, 2025 | 5.62 | 5.64 | 5.59 | 5.62 | 5.62 | - | 90,957,520 |
| Nov 3, 2025 | 5.63 | 5.65 | 5.60 | 5.62 | 5.62 | - | 81,577,440 |
| Oct 31, 2025 | 5.71 | 5.73 | 5.62 | 5.62 | 5.62 | -2.09% | 183,303,800 |
| Oct 30, 2025 | 5.74 | 5.83 | 5.72 | 5.74 | 5.74 | 0.17% | 141,608,500 |
| Oct 29, 2025 | 5.69 | 5.74 | 5.66 | 5.73 | 5.73 | 0.53% | 91,320,790 |
| Oct 28, 2025 | 5.78 | 5.79 | 5.69 | 5.70 | 5.70 | -1.72% | 143,802,600 |
| Oct 27, 2025 | 5.73 | 5.81 | 5.69 | 5.80 | 5.80 | 1.58% | 159,178,000 |
| Oct 24, 2025 | 5.76 | 5.78 | 5.68 | 5.71 | 5.71 | -0.70% | 100,000,500 |
| Oct 23, 2025 | 5.72 | 5.75 | 5.66 | 5.75 | 5.75 | 0.52% | 94,898,200 |
| Oct 22, 2025 | 5.73 | 5.75 | 5.70 | 5.72 | 5.72 | 0.18% | 90,934,070 |
| Oct 21, 2025 | 5.62 | 5.73 | 5.62 | 5.71 | 5.71 | 1.60% | 129,775,600 |
| Oct 20, 2025 | 5.69 | 5.71 | 5.60 | 5.62 | 5.62 | -0.88% | 133,360,200 |
| Oct 17, 2025 | 5.75 | 5.77 | 5.65 | 5.67 | 5.67 | -1.22% | 129,819,400 |
| Oct 16, 2025 | 5.76 | 5.77 | 5.70 | 5.74 | 5.74 | -0.69% | 98,859,200 |
| Oct 15, 2025 | 5.78 | 5.85 | 5.72 | 5.78 | 5.78 | -0.17% | 138,976,200 |
| Oct 14, 2025 | 5.86 | 5.91 | 5.76 | 5.79 | 5.79 | -0.34% | 185,457,200 |
| Oct 13, 2025 | 5.77 | 5.85 | 5.73 | 5.81 | 5.81 | -1.69% | 263,192,600 |
| Oct 10, 2025 | 5.82 | 6.07 | 5.77 | 5.91 | 5.91 | 1.72% | 479,607,200 |
| Oct 9, 2025 | 5.54 | 5.81 | 5.54 | 5.81 | 5.81 | 5.44% | 437,168,300 |
| Sep 30, 2025 | 5.48 | 5.53 | 5.43 | 5.51 | 5.51 | 0.73% | 197,409,700 |
| Sep 29, 2025 | 5.49 | 5.54 | 5.44 | 5.47 | 5.47 | -0.55% | 125,168,500 |
| Sep 26, 2025 | 5.50 | 5.52 | 5.46 | 5.50 | 5.50 | 0.55% | 73,064,580 |
| Sep 25, 2025 | 5.50 | 5.56 | 5.47 | 5.47 | 5.47 | -0.55% | 89,542,400 |
| Sep 24, 2025 | 5.50 | 5.52 | 5.46 | 5.50 | 5.50 | -0.36% | 84,479,310 |
| Sep 23, 2025 | 5.50 | 5.54 | 5.45 | 5.52 | 5.52 | 0.36% | 104,704,700 |
| Sep 22, 2025 | 5.55 | 5.56 | 5.49 | 5.50 | 5.50 | -0.90% | 77,441,900 |
| Sep 19, 2025 | 5.53 | 5.57 | 5.52 | 5.55 | 5.55 | 0.18% | 71,136,100 |
| Sep 18, 2025 | 5.63 | 5.63 | 5.51 | 5.54 | 5.54 | -1.77% | 127,976,100 |
| Sep 17, 2025 | 5.60 | 5.65 | 5.56 | 5.64 | 5.64 | 0.71% | 96,761,780 |
| Sep 16, 2025 | 5.62 | 5.63 | 5.56 | 5.60 | 5.60 | -0.18% | 72,076,770 |
| Sep 15, 2025 | 5.61 | 5.65 | 5.58 | 5.61 | 5.61 | 0.18% | 75,477,270 |
| Sep 12, 2025 | 5.59 | 5.63 | 5.58 | 5.60 | 5.60 | 0.18% | 97,786,600 |
| Sep 11, 2025 | 5.54 | 5.60 | 5.52 | 5.59 | 5.59 | 0.72% | 84,299,210 |
| Sep 10, 2025 | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | -0.54% | 58,585,290 |
| Sep 9, 2025 | 5.58 | 5.60 | 5.55 | 5.58 | 5.58 | -0.36% | 57,293,240 |
| Sep 8, 2025 | 5.55 | 5.60 | 5.53 | 5.60 | 5.60 | 0.90% | 84,430,890 |
| Sep 5, 2025 | 5.54 | 5.56 | 5.51 | 5.55 | 5.55 | 0.36% | 70,920,370 |
| Sep 4, 2025 | 5.56 | 5.57 | 5.50 | 5.53 | 5.53 | -0.90% | 99,645,490 |
| Sep 3, 2025 | 5.62 | 5.63 | 5.54 | 5.58 | 5.58 | -0.71% | 94,823,390 |
| Sep 2, 2025 | 5.63 | 5.65 | 5.56 | 5.62 | 5.62 | -0.18% | 112,202,700 |
| Sep 1, 2025 | 5.65 | 5.68 | 5.61 | 5.63 | 5.63 | -0.88% | 123,800,500 |
| Aug 29, 2025 | 5.72 | 5.79 | 5.68 | 5.68 | 5.68 | -0.35% | 152,242,300 |
| Aug 28, 2025 | 5.67 | 5.71 | 5.60 | 5.70 | 5.70 | 0.18% | 136,493,400 |
| Aug 27, 2025 | 5.79 | 5.81 | 5.68 | 5.69 | 5.69 | -1.90% | 133,635,900 |
| Aug 26, 2025 | 5.83 | 5.83 | 5.78 | 5.80 | 5.80 | -0.68% | 112,149,100 |
| Aug 25, 2025 | 5.72 | 5.85 | 5.72 | 5.84 | 5.84 | 1.04% | 224,887,700 |
| Aug 22, 2025 | 5.73 | 5.78 | 5.69 | 5.78 | 5.78 | 0.87% | 159,047,500 |
| Aug 21, 2025 | 5.69 | 5.78 | 5.69 | 5.73 | 5.73 | 0.88% | 163,527,900 |
| Aug 20, 2025 | 5.64 | 5.68 | 5.62 | 5.68 | 5.68 | 0.53% | 95,892,010 |
| Aug 19, 2025 | 5.67 | 5.69 | 5.64 | 5.65 | 5.65 | -0.18% | 121,151,600 |
| Aug 18, 2025 | 5.67 | 5.73 | 5.65 | 5.66 | 5.66 | 0.18% | 155,244,700 |
| Aug 15, 2025 | 5.64 | 5.68 | 5.62 | 5.65 | 5.65 | - | 117,325,300 |
| Aug 14, 2025 | 5.70 | 5.75 | 5.64 | 5.65 | 5.65 | -0.88% | 123,547,500 |
| Aug 13, 2025 | 5.73 | 5.75 | 5.69 | 5.70 | 5.70 | -0.35% | 101,660,300 |
| Aug 12, 2025 | 5.76 | 5.78 | 5.71 | 5.72 | 5.72 | -0.52% | 94,692,500 |
| Aug 11, 2025 | 5.82 | 5.84 | 5.75 | 5.75 | 5.75 | 0.35% | 128,053,200 |
| Aug 8, 2025 | 5.67 | 5.74 | 5.66 | 5.73 | 5.73 | 1.06% | 98,641,240 |
| Aug 7, 2025 | 5.69 | 5.74 | 5.66 | 5.67 | 5.67 | -0.18% | 77,291,000 |
| Aug 6, 2025 | 5.68 | 5.69 | 5.65 | 5.68 | 5.68 | - | 65,739,320 |
| Aug 5, 2025 | 5.67 | 5.69 | 5.65 | 5.68 | 5.68 | 0.18% | 67,454,490 |
| Aug 4, 2025 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | - | 61,997,770 |
| Aug 1, 2025 | 5.69 | 5.71 | 5.64 | 5.67 | 5.67 | -0.35% | 69,989,720 |
| Jul 31, 2025 | 5.75 | 5.76 | 5.67 | 5.69 | 5.69 | -1.22% | 119,304,400 |
| Jul 30, 2025 | 5.78 | 5.82 | 5.74 | 5.76 | 5.76 | -0.35% | 104,194,000 |
| Jul 29, 2025 | 5.77 | 5.80 | 5.72 | 5.78 | 5.78 | -0.17% | 134,824,600 |
| Jul 28, 2025 | 5.83 | 5.83 | 5.77 | 5.79 | 5.79 | -0.69% | 100,912,300 |
| Jul 25, 2025 | 5.94 | 5.94 | 5.82 | 5.83 | 5.83 | -2.18% | 178,086,500 |
| Jul 24, 2025 | 5.89 | 6.01 | 5.84 | 5.96 | 5.96 | 0.68% | 221,806,500 |
| Jul 23, 2025 | 6.20 | 6.23 | 5.92 | 5.92 | 5.92 | -3.90% | 347,628,300 |
| Jul 22, 2025 | 5.99 | 6.31 | 5.83 | 6.16 | 6.16 | 4.58% | 510,322,200 |
| Jul 21, 2025 | 5.83 | 5.92 | 5.73 | 5.89 | 5.89 | 4.62% | 294,279,700 |
| Jul 18, 2025 | 5.61 | 5.64 | 5.60 | 5.63 | 5.63 | -2.26% | 68,379,770 |
| Jul 17, 2025 | 5.77 | 5.78 | 5.73 | 5.76 | 5.58 | 0.17% | 56,854,600 |
| Jul 16, 2025 | 5.80 | 5.83 | 5.73 | 5.75 | 5.57 | -0.86% | 68,147,930 |
| Jul 15, 2025 | 5.84 | 5.86 | 5.77 | 5.80 | 5.62 | -0.51% | 77,047,870 |
| Jul 14, 2025 | 5.82 | 5.90 | 5.82 | 5.83 | 5.65 | 0.52% | 94,474,530 |
| Jul 11, 2025 | 5.80 | 5.91 | 5.79 | 5.80 | 5.62 | 0.35% | 139,926,500 |