China Railway Tielong Container Logistics Co., Ltd (600125.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.08 | 6.11 | 6.01 | 6.06 | 6.06 | 12,054,601 |
| 13 Jun 2024 | 6.25 | 6.27 | 6.03 | 6.06 | 6.06 | 15,227,341 |
| 12 Jun 2024 | 6.15 | 6.26 | 6.15 | 6.23 | 6.23 | 9,331,670 |
| 11 Jun 2024 | 6.31 | 6.33 | 6.13 | 6.20 | 6.20 | 15,913,438 |
| 07 Jun 2024 | 6.18 | 6.35 | 6.18 | 6.32 | 6.32 | 13,349,735 |
| 06 Jun 2024 | 6.25 | 6.29 | 6.11 | 6.20 | 6.20 | 19,309,867 |
| 05 Jun 2024 | 6.40 | 6.42 | 6.25 | 6.26 | 6.26 | 12,633,328 |
| 04 Jun 2024 | 6.34 | 6.40 | 6.29 | 6.40 | 6.40 | 11,565,573 |
| 03 Jun 2024 | 6.35 | 6.40 | 6.28 | 6.32 | 6.32 | 12,504,200 |
| 31 May 2024 | 6.36 | 6.41 | 6.33 | 6.36 | 6.36 | 8,950,026 |
| 30 May 2024 | 6.33 | 6.44 | 6.32 | 6.35 | 6.35 | 9,522,866 |
| 29 May 2024 | 6.37 | 6.40 | 6.32 | 6.36 | 6.36 | 8,934,000 |
| 28 May 2024 | 6.42 | 6.43 | 6.35 | 6.37 | 6.37 | 9,370,939 |
| 27 May 2024 | 6.39 | 6.45 | 6.36 | 6.44 | 6.44 | 11,941,249 |
| 24 May 2024 | 6.32 | 6.40 | 6.30 | 6.35 | 6.35 | 10,400,325 |
| 23 May 2024 | 6.42 | 6.45 | 6.31 | 6.34 | 6.34 | 16,093,000 |
| 22 May 2024 | 6.51 | 6.57 | 6.42 | 6.44 | 6.44 | 16,671,500 |
| 21 May 2024 | 6.48 | 6.60 | 6.46 | 6.55 | 6.55 | 16,356,664 |
| 20 May 2024 | 6.49 | 6.59 | 6.46 | 6.51 | 6.51 | 14,513,960 |
| 17 May 2024 | 6.50 | 6.59 | 6.43 | 6.50 | 6.50 | 16,637,410 |
| 16 May 2024 | 6.57 | 6.62 | 6.46 | 6.50 | 6.50 | 23,085,309 |
| 15 May 2024 | 6.66 | 6.68 | 6.55 | 6.58 | 6.58 | 18,905,778 |
| 14 May 2024 | 6.51 | 6.77 | 6.51 | 6.69 | 6.69 | 33,686,790 |
| 13 May 2024 | 6.48 | 6.59 | 6.38 | 6.50 | 6.50 | 21,634,270 |
| 10 May 2024 | 6.51 | 6.54 | 6.43 | 6.47 | 6.47 | 16,238,751 |
| 09 May 2024 | 6.31 | 6.55 | 6.29 | 6.51 | 6.51 | 31,015,718 |
| 08 May 2024 | 6.36 | 6.45 | 6.30 | 6.31 | 6.31 | 22,176,212 |
| 07 May 2024 | 6.38 | 6.42 | 6.30 | 6.41 | 6.41 | 28,517,940 |
| 06 May 2024 | 6.20 | 6.49 | 6.17 | 6.40 | 6.40 | 46,955,174 |
| 30 Apr 2024 | 6.05 | 6.20 | 6.05 | 6.09 | 6.09 | 43,198,693 |
| 29 Apr 2024 | 5.90 | 5.99 | 5.86 | 5.99 | 5.99 | 20,865,595 |
| 26 Apr 2024 | 5.91 | 5.94 | 5.84 | 5.94 | 5.94 | 18,810,595 |
| 25 Apr 2024 | 5.87 | 5.96 | 5.85 | 5.94 | 5.94 | 15,060,152 |
| 24 Apr 2024 | 5.81 | 5.90 | 5.79 | 5.90 | 5.90 | 10,656,370 |
| 23 Apr 2024 | 5.87 | 5.91 | 5.77 | 5.81 | 5.81 | 14,511,500 |
| 22 Apr 2024 | 5.94 | 5.96 | 5.86 | 5.88 | 5.88 | 15,307,245 |
| 19 Apr 2024 | 5.87 | 6.02 | 5.86 | 5.93 | 5.93 | 20,751,388 |
| 18 Apr 2024 | 5.97 | 6.00 | 5.89 | 5.90 | 5.90 | 18,711,332 |
| 17 Apr 2024 | 5.73 | 5.97 | 5.72 | 5.97 | 5.97 | 30,697,955 |
| 16 Apr 2024 | 5.85 | 5.94 | 5.69 | 5.70 | 5.70 | 23,571,465 |
| 15 Apr 2024 | 5.82 | 5.98 | 5.70 | 5.90 | 5.90 | 26,324,009 |
| 12 Apr 2024 | 5.79 | 5.90 | 5.79 | 5.81 | 5.81 | 15,383,526 |
| 11 Apr 2024 | 5.70 | 5.85 | 5.66 | 5.83 | 5.83 | 16,372,489 |
| 10 Apr 2024 | 5.78 | 5.82 | 5.67 | 5.70 | 5.70 | 12,829,780 |
| 09 Apr 2024 | 5.80 | 5.81 | 5.72 | 5.78 | 5.78 | 12,683,321 |
| 08 Apr 2024 | 5.82 | 5.88 | 5.80 | 5.81 | 5.81 | 13,733,945 |
| 03 Apr 2024 | 5.84 | 5.87 | 5.80 | 5.85 | 5.85 | 14,190,917 |
| 02 Apr 2024 | 5.77 | 5.83 | 5.76 | 5.83 | 5.83 | 18,631,951 |
| 01 Apr 2024 | 5.72 | 5.79 | 5.71 | 5.77 | 5.77 | 13,701,693 |
| 29 Mar 2024 | 5.62 | 5.70 | 5.61 | 5.72 | 5.72 | 6,128,400 |
| 28 Mar 2024 | 5.53 | 5.68 | 5.52 | 5.62 | 5.62 | 13,289,390 |
| 27 Mar 2024 | 5.64 | 5.69 | 5.52 | 5.53 | 5.53 | 11,967,049 |
| 26 Mar 2024 | 5.61 | 5.68 | 5.56 | 5.65 | 5.65 | 12,977,630 |
| 25 Mar 2024 | 5.69 | 5.81 | 5.64 | 5.64 | 5.64 | 15,518,976 |
| 22 Mar 2024 | 5.77 | 5.77 | 5.65 | 5.67 | 5.67 | 13,035,092 |
| 21 Mar 2024 | 5.76 | 5.79 | 5.69 | 5.76 | 5.76 | 14,841,375 |
| 20 Mar 2024 | 5.68 | 5.77 | 5.64 | 5.75 | 5.75 | 10,723,810 |
| 19 Mar 2024 | 5.74 | 5.78 | 5.67 | 5.69 | 5.69 | 16,996,645 |
| 18 Mar 2024 | 5.72 | 5.77 | 5.68 | 5.77 | 5.77 | 14,884,729 |
| 15 Mar 2024 | 5.63 | 5.70 | 5.60 | 5.70 | 5.70 | 12,403,815 |
| 14 Mar 2024 | 5.58 | 5.71 | 5.58 | 5.65 | 5.65 | 18,101,934 |
| 13 Mar 2024 | 5.63 | 5.65 | 5.57 | 5.61 | 5.61 | 14,086,413 |
| 12 Mar 2024 | 5.65 | 5.67 | 5.59 | 5.65 | 5.65 | 15,111,550 |
| 11 Mar 2024 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 11,012,141 |
| 08 Mar 2024 | 5.62 | 5.63 | 5.54 | 5.60 | 5.60 | 8,745,000 |
| 07 Mar 2024 | 5.56 | 5.69 | 5.56 | 5.59 | 5.59 | 13,734,998 |
| 06 Mar 2024 | 5.59 | 5.63 | 5.56 | 5.60 | 5.60 | 8,728,262 |
| 05 Mar 2024 | 5.63 | 5.63 | 5.57 | 5.58 | 5.58 | 11,108,226 |
| 04 Mar 2024 | 5.66 | 5.68 | 5.56 | 5.64 | 5.64 | 12,212,917 |
| 01 Mar 2024 | 5.67 | 5.71 | 5.61 | 5.66 | 5.66 | 13,473,377 |
| 29 Feb 2024 | 5.56 | 5.69 | 5.55 | 5.68 | 5.68 | 17,490,703 |
| 28 Feb 2024 | 5.74 | 5.81 | 5.55 | 5.55 | 5.55 | 26,478,268 |
| 27 Feb 2024 | 5.66 | 5.78 | 5.63 | 5.77 | 5.77 | 17,721,052 |
| 26 Feb 2024 | 5.83 | 5.91 | 5.66 | 5.67 | 5.67 | 29,351,840 |
| 23 Feb 2024 | 5.60 | 5.63 | 5.53 | 5.62 | 5.62 | 11,875,282 |
| 22 Feb 2024 | 5.52 | 5.62 | 5.51 | 5.60 | 5.60 | 12,177,299 |
| 21 Feb 2024 | 5.52 | 5.67 | 5.47 | 5.54 | 5.54 | 18,349,595 |
| 20 Feb 2024 | 5.54 | 5.55 | 5.48 | 5.54 | 5.54 | 11,893,201 |
| 19 Feb 2024 | 5.62 | 5.64 | 5.45 | 5.54 | 5.54 | 19,366,481 |
| 08 Feb 2024 | 5.50 | 5.71 | 5.47 | 5.55 | 5.55 | 25,928,933 |
| 07 Feb 2024 | 5.18 | 5.44 | 5.16 | 5.44 | 5.44 | 26,036,819 |
| 06 Feb 2024 | 4.84 | 5.31 | 4.83 | 5.23 | 5.23 | 28,612,226 |
| 05 Feb 2024 | 5.23 | 5.26 | 4.80 | 4.93 | 4.93 | 31,379,738 |
| 02 Feb 2024 | 5.46 | 5.53 | 5.10 | 5.27 | 5.27 | 20,224,967 |
| 01 Feb 2024 | 5.40 | 5.54 | 5.35 | 5.44 | 5.44 | 17,749,623 |
| 31 Jan 2024 | 5.75 | 5.75 | 5.49 | 5.50 | 5.50 | 18,977,633 |
| 30 Jan 2024 | 5.82 | 5.88 | 5.69 | 5.71 | 5.71 | 16,437,228 |
| 29 Jan 2024 | 5.91 | 5.96 | 5.81 | 5.84 | 5.84 | 16,269,904 |
| 26 Jan 2024 | 5.87 | 5.97 | 5.84 | 5.90 | 5.90 | 20,857,923 |
| 25 Jan 2024 | 5.67 | 5.89 | 5.62 | 5.88 | 5.88 | 23,013,123 |
| 24 Jan 2024 | 5.43 | 5.66 | 5.36 | 5.63 | 5.63 | 22,663,027 |
| 23 Jan 2024 | 5.28 | 5.44 | 5.23 | 5.40 | 5.40 | 15,093,062 |
| 22 Jan 2024 | 5.70 | 5.70 | 5.27 | 5.34 | 5.34 | 23,484,285 |
| 19 Jan 2024 | 5.78 | 5.78 | 5.68 | 5.70 | 5.70 | 12,326,646 |
| 18 Jan 2024 | 5.97 | 5.97 | 5.62 | 5.79 | 5.79 | 30,410,372 |
| 17 Jan 2024 | 6.10 | 6.13 | 5.99 | 5.99 | 5.99 | 15,711,179 |
| 16 Jan 2024 | 6.23 | 6.24 | 6.03 | 6.10 | 6.10 | 25,946,079 |
| 15 Jan 2024 | 6.08 | 6.37 | 6.06 | 6.25 | 6.25 | 30,314,441 |
| 12 Jan 2024 | 6.02 | 6.20 | 6.02 | 6.09 | 6.09 | 16,703,931 |
| 11 Jan 2024 | 6.04 | 6.08 | 6.00 | 6.06 | 6.06 | 10,546,178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.