UK markets open in 1 hour 58 minutes

China Railway Tielong Container Logistics Co., Ltd (600125.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
5.91-0.04 (-0.67%)
As of 11:30AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20245.915.955.875.915.914,508,121
25 Jun 20245.885.995.885.955.958,232,478
24 Jun 20246.026.045.905.915.9110,153,201
21 Jun 20246.026.095.996.036.037,624,495
20 Jun 20246.086.125.996.006.0010,166,600
19 Jun 20246.186.186.086.116.118,037,600
18 Jun 20246.066.186.066.176.1710,884,201
17 Jun 20246.056.136.016.096.0910,423,532
14 Jun 20246.086.116.016.066.0612,054,601
13 Jun 20246.256.276.036.066.0615,227,341
12 Jun 20246.156.266.156.236.239,331,670
11 Jun 20246.316.336.136.206.2015,913,438
07 Jun 20246.186.356.186.326.3213,349,735
06 Jun 20246.256.296.116.206.2019,309,867
05 Jun 20246.406.426.256.266.2612,633,328
04 Jun 20246.346.406.296.406.4011,565,573
03 Jun 20246.356.406.286.326.3212,504,200
31 May 20246.366.416.336.366.368,950,026
30 May 20246.336.446.326.356.359,522,866
29 May 20246.376.406.326.366.368,934,000
28 May 20246.426.436.356.376.379,370,939
27 May 20246.396.456.366.446.4411,941,249
24 May 20246.326.406.306.356.3510,400,325
23 May 20246.426.456.316.346.3416,093,000
22 May 20246.516.576.426.446.4416,671,500
21 May 20246.486.606.466.556.5516,356,664
20 May 20246.496.596.466.516.5114,513,960
17 May 20246.506.596.436.506.5016,637,410
16 May 20246.576.626.466.506.5023,085,309
15 May 20246.666.686.556.586.5818,905,778
14 May 20246.516.776.516.696.6933,686,790
13 May 20246.486.596.386.506.5021,634,270
10 May 20246.516.546.436.476.4716,238,751
09 May 20246.316.556.296.516.5131,015,718
08 May 20246.366.456.306.316.3122,176,212
07 May 20246.386.426.306.416.4128,517,940
06 May 20246.206.496.176.406.4046,955,174
30 Apr 20246.056.206.056.096.0943,198,693
29 Apr 20245.905.995.865.995.9920,865,595
26 Apr 20245.915.945.845.945.9418,810,595
25 Apr 20245.875.965.855.945.9415,060,152
24 Apr 20245.815.905.795.905.9010,656,370
23 Apr 20245.875.915.775.815.8114,511,500
22 Apr 20245.945.965.865.885.8815,307,245
19 Apr 20245.876.025.865.935.9320,751,388
18 Apr 20245.976.005.895.905.9018,711,332
17 Apr 20245.735.975.725.975.9730,697,955
16 Apr 20245.855.945.695.705.7023,571,465
15 Apr 20245.825.985.705.905.9026,324,009
12 Apr 20245.795.905.795.815.8115,383,526
11 Apr 20245.705.855.665.835.8316,372,489
10 Apr 20245.785.825.675.705.7012,829,780
09 Apr 20245.805.815.725.785.7812,683,321
08 Apr 20245.825.885.805.815.8113,733,945
03 Apr 20245.845.875.805.855.8514,190,917
02 Apr 20245.775.835.765.835.8318,631,951
01 Apr 20245.725.795.715.775.7713,701,693
29 Mar 20245.625.705.615.725.726,128,400
28 Mar 20245.535.685.525.625.6213,289,390
27 Mar 20245.645.695.525.535.5311,967,049
26 Mar 20245.615.685.565.655.6512,977,630
25 Mar 20245.695.815.645.645.6415,518,976
22 Mar 20245.775.775.655.675.6713,035,092
21 Mar 20245.765.795.695.765.7614,841,375
20 Mar 20245.685.775.645.755.7510,723,810
19 Mar 20245.745.785.675.695.6916,996,645
18 Mar 20245.725.775.685.775.7714,884,729
15 Mar 20245.635.705.605.705.7012,403,815
14 Mar 20245.585.715.585.655.6518,101,934
13 Mar 20245.635.655.575.615.6114,086,413
12 Mar 20245.655.675.595.655.6515,111,550
11 Mar 20245.605.665.605.665.6611,012,141
08 Mar 20245.625.635.545.605.608,745,000
07 Mar 20245.565.695.565.595.5913,734,998
06 Mar 20245.595.635.565.605.608,728,262
05 Mar 20245.635.635.575.585.5811,108,226
04 Mar 20245.665.685.565.645.6412,212,917
01 Mar 20245.675.715.615.665.6613,473,377
29 Feb 20245.565.695.555.685.6817,490,703
28 Feb 20245.745.815.555.555.5526,478,268
27 Feb 20245.665.785.635.775.7717,721,052
26 Feb 20245.835.915.665.675.6729,351,840
23 Feb 20245.605.635.535.625.6211,875,282
22 Feb 20245.525.625.515.605.6012,177,299
21 Feb 20245.525.675.475.545.5418,349,595
20 Feb 20245.545.555.485.545.5411,893,201
19 Feb 20245.625.645.455.545.5419,366,481
08 Feb 20245.505.715.475.555.5525,928,933
07 Feb 20245.185.445.165.445.4426,036,819
06 Feb 20244.845.314.835.235.2328,612,226
05 Feb 20245.235.264.804.934.9331,379,738
02 Feb 20245.465.535.105.275.2720,224,967
01 Feb 20245.405.545.355.445.4417,749,623
31 Jan 20245.755.755.495.505.5018,977,633
30 Jan 20245.825.885.695.715.7116,437,228
29 Jan 20245.915.965.815.845.8416,269,904
26 Jan 20245.875.975.845.905.9020,857,923
25 Jan 20245.675.895.625.885.8823,013,123
24 Jan 20245.435.665.365.635.6322,663,027
23 Jan 20245.285.445.235.405.4015,093,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...