Daqin Railway Co., Ltd. (SHA:601006)
China
· Delayed Price · Currency is CNY 6.04
-0.01 (-0.17%)
Sep 29, 2025, 1:45 PM CST
Daqin Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.02 | 6.06 | 6.00 | 6.04 | 6.04 | 0.33% | 60,415,470 |
| Sep 25, 2025 | 6.07 | 6.07 | 6.01 | 6.02 | 6.02 | -0.99% | 59,935,455 |
| Sep 24, 2025 | 6.06 | 6.09 | 6.03 | 6.08 | 6.08 | 0.50% | 53,218,770 |
| Sep 23, 2025 | 6.05 | 6.07 | 6.01 | 6.05 | 6.05 | 0.17% | 72,888,007 |
| Sep 22, 2025 | 6.04 | 6.06 | 6.03 | 6.04 | 6.04 | - | 51,780,684 |
| Sep 19, 2025 | 6.04 | 6.06 | 6.03 | 6.04 | 6.04 | - | 65,441,540 |
| Sep 18, 2025 | 6.14 | 6.15 | 6.03 | 6.04 | 6.04 | -1.63% | 142,076,270 |
| Sep 17, 2025 | 6.11 | 6.16 | 6.09 | 6.14 | 6.14 | 0.33% | 65,119,368 |
| Sep 16, 2025 | 6.10 | 6.12 | 6.09 | 6.12 | 6.12 | 0.33% | 51,315,990 |
| Sep 15, 2025 | 6.10 | 6.11 | 6.08 | 6.10 | 6.10 | - | 46,355,103 |
| Sep 12, 2025 | 6.11 | 6.13 | 6.09 | 6.10 | 6.10 | -0.16% | 61,149,230 |
| Sep 11, 2025 | 6.09 | 6.11 | 6.08 | 6.11 | 6.11 | 0.33% | 79,814,862 |
| Sep 10, 2025 | 6.11 | 6.12 | 6.08 | 6.09 | 6.09 | -0.33% | 51,163,480 |
| Sep 9, 2025 | 6.13 | 6.13 | 6.10 | 6.11 | 6.11 | - | 49,483,582 |
| Sep 8, 2025 | 6.11 | 6.14 | 6.10 | 6.11 | 6.11 | -0.16% | 67,377,600 |
| Sep 5, 2025 | 6.15 | 6.15 | 6.09 | 6.12 | 6.12 | -0.49% | 79,935,640 |
| Sep 4, 2025 | 6.13 | 6.15 | 6.08 | 6.15 | 6.15 | 0.16% | 85,390,193 |
| Sep 3, 2025 | 6.18 | 6.18 | 6.11 | 6.14 | 6.14 | -0.49% | 79,052,327 |
| Sep 2, 2025 | 6.17 | 6.19 | 6.14 | 6.17 | 6.17 | - | 105,623,820 |
| Sep 1, 2025 | 6.29 | 6.30 | 6.13 | 6.17 | 6.17 | -2.22% | 215,902,053 |
| Aug 29, 2025 | 6.39 | 6.39 | 6.29 | 6.31 | 6.31 | -1.87% | 199,337,289 |
| Aug 28, 2025 | 6.40 | 6.43 | 6.38 | 6.43 | 6.43 | 0.47% | 77,754,625 |
| Aug 27, 2025 | 6.46 | 6.47 | 6.40 | 6.40 | 6.40 | -0.93% | 87,263,965 |
| Aug 26, 2025 | 6.48 | 6.49 | 6.45 | 6.46 | 6.46 | -0.31% | 56,759,975 |
| Aug 25, 2025 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | 0.31% | 79,233,301 |
| Aug 22, 2025 | 6.46 | 6.47 | 6.42 | 6.46 | 6.46 | 0.16% | 76,972,456 |
| Aug 21, 2025 | 6.44 | 6.47 | 6.43 | 6.45 | 6.45 | 0.16% | 82,062,717 |
| Aug 20, 2025 | 6.41 | 6.44 | 6.38 | 6.44 | 6.44 | 0.47% | 79,862,513 |
| Aug 19, 2025 | 6.41 | 6.42 | 6.40 | 6.41 | 6.41 | 0.16% | 72,920,528 |
| Aug 18, 2025 | 6.42 | 6.43 | 6.40 | 6.40 | 6.40 | -0.16% | 104,165,736 |
| Aug 15, 2025 | 6.44 | 6.45 | 6.41 | 6.41 | 6.41 | -0.47% | 96,960,401 |
| Aug 14, 2025 | 6.46 | 6.48 | 6.44 | 6.44 | 6.44 | -0.16% | 62,513,386 |
| Aug 13, 2025 | 6.49 | 6.50 | 6.45 | 6.45 | 6.45 | -0.46% | 98,204,437 |
| Aug 12, 2025 | 6.51 | 6.53 | 6.48 | 6.48 | 6.48 | -0.46% | 72,945,825 |
| Aug 11, 2025 | 6.55 | 6.57 | 6.51 | 6.51 | 6.51 | -0.61% | 71,184,874 |
| Aug 8, 2025 | 6.52 | 6.56 | 6.52 | 6.55 | 6.55 | 0.31% | 39,764,564 |
| Aug 7, 2025 | 6.53 | 6.54 | 6.50 | 6.53 | 6.53 | 0.15% | 44,781,269 |
| Aug 6, 2025 | 6.54 | 6.55 | 6.51 | 6.52 | 6.52 | -0.31% | 44,005,314 |
| Aug 5, 2025 | 6.51 | 6.55 | 6.50 | 6.54 | 6.54 | 0.62% | 42,706,368 |
| Aug 4, 2025 | 6.50 | 6.52 | 6.48 | 6.50 | 6.50 | -0.15% | 52,303,162 |
| Aug 1, 2025 | 6.54 | 6.57 | 6.50 | 6.51 | 6.51 | -0.46% | 58,092,415 |
| Jul 31, 2025 | 6.67 | 6.67 | 6.52 | 6.54 | 6.54 | -1.95% | 124,278,081 |
| Jul 30, 2025 | 6.64 | 6.70 | 6.62 | 6.67 | 6.67 | 0.76% | 81,071,964 |
| Jul 29, 2025 | 6.65 | 6.68 | 6.61 | 6.62 | 6.62 | -0.15% | 71,574,875 |
| Jul 28, 2025 | 6.74 | 6.76 | 6.63 | 6.63 | 6.63 | -1.49% | 90,825,713 |
| Jul 25, 2025 | 6.77 | 6.82 | 6.72 | 6.73 | 6.73 | -0.74% | 135,386,105 |
| Jul 24, 2025 | 6.67 | 6.78 | 6.64 | 6.78 | 6.78 | 1.65% | 145,180,089 |
| Jul 23, 2025 | 6.55 | 6.71 | 6.55 | 6.67 | 6.67 | 1.83% | 237,989,386 |
| Jul 22, 2025 | 6.46 | 6.57 | 6.45 | 6.55 | 6.55 | 1.39% | 144,029,508 |
| Jul 21, 2025 | 6.43 | 6.46 | 6.42 | 6.46 | 6.46 | 0.62% | 101,354,833 |