Daqin Railway Co., Ltd. (SHA:601006)
China
· Delayed Price · Currency is CNY 5.56
-0.02 (-0.36%)
At close: Dec 5, 2025
Daqin Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 6.04 | 6.05 | 5.95 | 5.97 | 5.89 | -1.16% | 148,213,900 |
| Sep 26, 2025 | 6.02 | 6.06 | 6.00 | 6.04 | 5.96 | 0.33% | 60,415,470 |
| Sep 25, 2025 | 6.07 | 6.07 | 6.01 | 6.02 | 5.94 | -0.99% | 59,935,450 |
| Sep 24, 2025 | 6.06 | 6.09 | 6.03 | 6.08 | 6.00 | 0.50% | 53,218,770 |
| Sep 23, 2025 | 6.05 | 6.07 | 6.01 | 6.05 | 5.97 | 0.17% | 72,888,000 |
| Sep 22, 2025 | 6.04 | 6.06 | 6.03 | 6.04 | 5.96 | - | 51,780,680 |
| Sep 19, 2025 | 6.04 | 6.06 | 6.03 | 6.04 | 5.96 | - | 65,441,540 |