China Railway Group Limited (SHA:601390)
China
· Delayed Price · Currency is CNY 5.21
+0.03 (0.58%)
Apr 29, 2026, 11:29 AM CST
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | - | 0.39% | 36,458,299 |
| Apr 28, 2026 | 5.15 | 5.18 | 5.13 | 5.18 | 5.18 | 0.58% | 84,737,170 |
| Apr 27, 2026 | 5.19 | 5.19 | 5.14 | 5.15 | 5.15 | -1.15% | 130,108,500 |
| Apr 24, 2026 | 5.24 | 5.24 | 5.19 | 5.21 | 5.21 | -0.57% | 104,279,400 |
| Apr 23, 2026 | 5.26 | 5.28 | 5.23 | 5.24 | 5.24 | -0.38% | 122,145,075 |
| Apr 22, 2026 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | -0.75% | 127,548,328 |
| Apr 21, 2026 | 5.29 | 5.32 | 5.27 | 5.30 | 5.30 | - | 99,863,050 |
| Apr 20, 2026 | 5.31 | 5.32 | 5.28 | 5.30 | 5.30 | -0.38% | 126,908,583 |
| Apr 17, 2026 | 5.29 | 5.33 | 5.27 | 5.32 | 5.32 | 0.38% | 139,299,688 |
| Apr 16, 2026 | 5.29 | 5.31 | 5.27 | 5.30 | 5.30 | 0.19% | 115,303,200 |
| Apr 15, 2026 | 5.30 | 5.35 | 5.28 | 5.29 | 5.29 | 0.19% | 143,510,400 |
| Apr 14, 2026 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | 0.57% | 157,659,940 |
| Apr 13, 2026 | 5.23 | 5.26 | 5.20 | 5.25 | 5.25 | -0.19% | 119,739,400 |
| Apr 10, 2026 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | 0.19% | 134,268,400 |
| Apr 9, 2026 | 5.29 | 5.29 | 5.23 | 5.25 | 5.25 | -1.50% | 140,007,800 |
| Apr 8, 2026 | 5.30 | 5.34 | 5.26 | 5.33 | 5.33 | 2.50% | 198,744,700 |
| Apr 7, 2026 | 5.21 | 5.23 | 5.18 | 5.20 | 5.20 | - | 119,951,100 |
| Apr 3, 2026 | 5.36 | 5.37 | 5.19 | 5.20 | 5.20 | -2.80% | 269,932,900 |
| Apr 2, 2026 | 5.44 | 5.44 | 5.34 | 5.35 | 5.35 | -1.65% | 187,953,400 |
| Apr 1, 2026 | 5.50 | 5.54 | 5.43 | 5.44 | 5.44 | 0.18% | 196,633,300 |
| Mar 31, 2026 | 5.41 | 5.51 | 5.39 | 5.43 | 5.43 | -0.73% | 258,884,400 |
| Mar 30, 2026 | 5.36 | 5.52 | 5.33 | 5.47 | 5.47 | 1.11% | 237,435,400 |
| Mar 27, 2026 | 5.35 | 5.42 | 5.34 | 5.41 | 5.41 | 0.37% | 139,780,400 |
| Mar 26, 2026 | 5.49 | 5.50 | 5.37 | 5.39 | 5.39 | -1.82% | 207,349,100 |
| Mar 25, 2026 | 5.47 | 5.53 | 5.45 | 5.49 | 5.49 | 0.92% | 211,428,700 |
| Mar 24, 2026 | 5.42 | 5.44 | 5.35 | 5.44 | 5.44 | 1.87% | 205,410,500 |
| Mar 23, 2026 | 5.48 | 5.53 | 5.31 | 5.34 | 5.34 | -3.78% | 390,410,100 |
| Mar 20, 2026 | 5.59 | 5.63 | 5.55 | 5.55 | 5.55 | -0.72% | 232,373,000 |
| Mar 19, 2026 | 5.66 | 5.68 | 5.57 | 5.59 | 5.59 | -2.10% | 288,027,300 |
| Mar 18, 2026 | 5.72 | 5.74 | 5.66 | 5.71 | 5.71 | -0.17% | 224,720,500 |
| Mar 17, 2026 | 5.78 | 5.84 | 5.71 | 5.72 | 5.72 | -0.69% | 276,496,000 |
| Mar 16, 2026 | 5.94 | 5.98 | 5.75 | 5.76 | 5.76 | -3.03% | 482,453,300 |
| Mar 13, 2026 | 5.89 | 6.07 | 5.88 | 5.94 | 5.94 | 0.51% | 487,568,000 |
| Mar 12, 2026 | 5.93 | 5.98 | 5.86 | 5.91 | 5.91 | -0.34% | 322,014,900 |
| Mar 11, 2026 | 5.82 | 5.98 | 5.78 | 5.93 | 5.93 | 1.89% | 410,383,100 |
| Mar 10, 2026 | 5.80 | 5.87 | 5.76 | 5.82 | 5.82 | 1.22% | 324,451,463 |
| Mar 9, 2026 | 5.82 | 5.87 | 5.74 | 5.75 | 5.75 | -3.04% | 396,447,700 |
| Mar 6, 2026 | 5.88 | 5.95 | 5.85 | 5.93 | 5.93 | - | 260,798,700 |
| Mar 5, 2026 | 6.01 | 6.05 | 5.89 | 5.93 | 5.93 | 0.34% | 286,914,918 |
| Mar 4, 2026 | 5.96 | 6.05 | 5.85 | 5.91 | 5.91 | -1.66% | 389,678,300 |
| Mar 3, 2026 | 6.17 | 6.23 | 5.97 | 6.01 | 6.01 | -3.53% | 509,315,300 |
| Mar 2, 2026 | 6.22 | 6.29 | 6.12 | 6.23 | 6.23 | -1.11% | 523,806,500 |
| Feb 27, 2026 | 6.18 | 6.36 | 6.13 | 6.30 | 6.30 | 2.44% | 536,524,900 |
| Feb 26, 2026 | 6.19 | 6.30 | 6.10 | 6.15 | 6.15 | -0.65% | 484,489,800 |
| Feb 25, 2026 | 6.06 | 6.47 | 5.99 | 6.19 | 6.19 | 2.31% | 1,258,048,000 |
| Feb 24, 2026 | 5.74 | 6.05 | 5.71 | 6.05 | 6.05 | 10.00% | 1,027,405,291 |
| Feb 13, 2026 | 5.56 | 5.58 | 5.48 | 5.50 | 5.50 | -2.31% | 268,666,000 |
| Feb 12, 2026 | 5.52 | 5.68 | 5.51 | 5.63 | 5.63 | 2.55% | 382,386,900 |
| Feb 11, 2026 | 5.47 | 5.52 | 5.45 | 5.49 | 5.49 | 0.55% | 184,839,300 |
| Feb 10, 2026 | 5.52 | 5.53 | 5.44 | 5.46 | 5.46 | -1.09% | 253,389,700 |
| Feb 9, 2026 | 5.57 | 5.62 | 5.50 | 5.52 | 5.52 | 0.18% | 256,443,200 |
| Feb 6, 2026 | 5.50 | 5.56 | 5.47 | 5.51 | 5.51 | -1.08% | 271,915,800 |
| Feb 5, 2026 | 5.65 | 5.71 | 5.55 | 5.57 | 5.57 | -2.28% | 308,223,000 |
| Feb 4, 2026 | 5.58 | 5.73 | 5.58 | 5.70 | 5.70 | 3.45% | 490,898,500 |
| Feb 3, 2026 | 5.47 | 5.54 | 5.42 | 5.51 | 5.51 | 2.61% | 379,262,300 |
| Feb 2, 2026 | 5.60 | 5.65 | 5.36 | 5.37 | 5.37 | -5.79% | 717,073,800 |
| Jan 30, 2026 | 5.80 | 6.04 | 5.67 | 5.70 | 5.70 | -3.23% | 658,741,200 |
| Jan 29, 2026 | 5.96 | 6.12 | 5.69 | 5.89 | 5.89 | 1.55% | 1,121,191,000 |
| Jan 28, 2026 | 5.61 | 6.09 | 5.60 | 5.80 | 5.80 | 4.69% | 1,177,590,000 |
| Jan 27, 2026 | 5.68 | 5.72 | 5.50 | 5.54 | 5.54 | -4.48% | 699,799,699 |
| Jan 26, 2026 | 5.34 | 5.84 | 5.33 | 5.80 | 5.80 | 9.23% | 1,400,726,663 |
| Jan 23, 2026 | 5.42 | 5.45 | 5.30 | 5.31 | 5.31 | -1.85% | 386,187,400 |
| Jan 22, 2026 | 5.48 | 5.55 | 5.37 | 5.41 | 5.41 | -1.28% | 259,277,012 |
| Jan 21, 2026 | 5.53 | 5.55 | 5.45 | 5.48 | 5.48 | -1.08% | 148,522,800 |
| Jan 20, 2026 | 5.37 | 5.54 | 5.37 | 5.54 | 5.54 | 2.78% | 215,060,100 |
| Jan 19, 2026 | 5.34 | 5.40 | 5.30 | 5.39 | 5.39 | 0.75% | 151,915,800 |
| Jan 16, 2026 | 5.46 | 5.65 | 5.33 | 5.35 | 5.35 | -1.83% | 437,709,700 |
| Jan 15, 2026 | 5.48 | 5.49 | 5.44 | 5.45 | 5.45 | -0.55% | 95,664,810 |
| Jan 14, 2026 | 5.62 | 5.63 | 5.46 | 5.48 | 5.48 | -1.79% | 215,340,000 |
| Jan 13, 2026 | 5.58 | 5.63 | 5.54 | 5.58 | 5.58 | - | 131,189,200 |
| Jan 12, 2026 | 5.58 | 5.60 | 5.55 | 5.58 | 5.58 | - | 97,307,990 |
| Jan 9, 2026 | 5.57 | 5.59 | 5.53 | 5.58 | 5.58 | - | 93,985,140 |
| Jan 8, 2026 | 5.54 | 5.61 | 5.51 | 5.58 | 5.58 | 0.36% | 105,342,200 |
| Jan 7, 2026 | 5.51 | 5.63 | 5.50 | 5.56 | 5.56 | 1.28% | 147,001,300 |
| Jan 6, 2026 | 5.41 | 5.50 | 5.40 | 5.49 | 5.49 | 1.48% | 114,396,913 |
| Jan 5, 2026 | 5.41 | 5.43 | 5.38 | 5.41 | 5.41 | - | 69,805,936 |
| Dec 31, 2025 | 5.40 | 5.43 | 5.39 | 5.41 | 5.41 | 0.19% | 52,112,870 |
| Dec 30, 2025 | 5.46 | 5.46 | 5.39 | 5.40 | 5.40 | -1.46% | 95,234,640 |
| Dec 29, 2025 | 5.43 | 5.51 | 5.42 | 5.48 | 5.48 | 0.92% | 119,848,800 |
| Dec 26, 2025 | 5.40 | 5.44 | 5.39 | 5.43 | 5.43 | 0.37% | 54,418,350 |
| Dec 25, 2025 | 5.42 | 5.43 | 5.39 | 5.41 | 5.41 | -0.18% | 49,109,930 |
| Dec 24, 2025 | 5.41 | 5.45 | 5.40 | 5.42 | 5.42 | 0.37% | 60,158,470 |
| Dec 23, 2025 | 5.40 | 5.43 | 5.39 | 5.40 | 5.40 | -1.10% | 63,214,040 |
| Dec 22, 2025 | 5.47 | 5.47 | 5.44 | 5.46 | 5.38 | - | 50,832,060 |
| Dec 19, 2025 | 5.45 | 5.48 | 5.44 | 5.46 | 5.38 | 0.18% | 58,834,060 |
| Dec 18, 2025 | 5.42 | 5.46 | 5.41 | 5.45 | 5.37 | 0.18% | 52,303,140 |
| Dec 17, 2025 | 5.40 | 5.44 | 5.35 | 5.44 | 5.36 | 0.93% | 73,229,500 |
| Dec 16, 2025 | 5.42 | 5.43 | 5.37 | 5.39 | 5.31 | -0.37% | 60,816,290 |
| Dec 15, 2025 | 5.41 | 5.45 | 5.40 | 5.41 | 5.33 | -0.37% | 53,635,970 |
| Dec 12, 2025 | 5.43 | 5.43 | 5.39 | 5.43 | 5.35 | 0.37% | 72,787,750 |
| Dec 11, 2025 | 5.45 | 5.46 | 5.41 | 5.41 | 5.33 | -0.55% | 62,935,930 |
| Dec 10, 2025 | 5.40 | 5.46 | 5.37 | 5.44 | 5.36 | 0.55% | 64,110,690 |
| Dec 9, 2025 | 5.47 | 5.48 | 5.40 | 5.41 | 5.33 | -1.28% | 96,696,350 |
| Dec 8, 2025 | 5.53 | 5.54 | 5.47 | 5.48 | 5.40 | -0.72% | 67,364,590 |
| Dec 5, 2025 | 5.49 | 5.53 | 5.46 | 5.52 | 5.44 | 0.36% | 69,878,900 |
| Dec 4, 2025 | 5.49 | 5.52 | 5.47 | 5.50 | 5.42 | 0.36% | 56,672,920 |
| Dec 3, 2025 | 5.47 | 5.50 | 5.45 | 5.48 | 5.40 | - | 51,056,410 |
| Dec 2, 2025 | 5.46 | 5.49 | 5.45 | 5.48 | 5.40 | - | 43,544,650 |
| Dec 1, 2025 | 5.45 | 5.48 | 5.44 | 5.48 | 5.40 | 0.92% | 60,516,670 |
| Nov 28, 2025 | 5.41 | 5.44 | 5.38 | 5.43 | 5.35 | 0.18% | 46,617,960 |