UK markets closed

China Railway Group Limited (601390.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.39-0.10 (-1.54%)
At close: 03:00PM CST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20246.496.496.496.496.49-
04 Jul 20246.546.556.496.496.4956,306,334
03 Jul 20246.536.596.516.536.5360,267,403
02 Jul 20246.576.596.506.556.5567,692,989
01 Jul 20246.516.616.516.576.5775,082,910
28 Jun 20246.426.596.406.526.5290,907,963
27 Jun 20246.436.506.416.426.4253,007,300
26 Jun 20246.456.476.376.446.4456,042,799
25 Jun 20246.426.546.416.466.4663,025,538
24 Jun 20246.496.516.396.426.4260,261,420
21 Jun 20246.466.526.446.516.5154,959,050
20 Jun 20246.516.536.436.456.4545,463,153
19 Jun 20246.526.596.506.526.5253,984,068
18 Jun 20246.416.556.376.526.5274,659,086
17 Jun 20246.426.526.396.416.4160,010,295
14 Jun 20246.376.476.366.456.4575,857,952
13 Jun 20246.456.486.376.396.3967,122,938
12 Jun 20246.426.476.316.466.46109,439,652
11 Jun 20246.676.676.426.436.43116,928,340
07 Jun 20246.686.766.606.686.6890,422,955
06 Jun 20246.636.716.636.686.6887,055,960
05 Jun 20246.676.716.606.636.6380,721,106
04 Jun 20246.606.686.576.676.6778,030,976
03 Jun 20246.576.636.496.616.6180,183,159
31 May 20246.616.656.586.586.5850,341,647
30 May 20246.666.716.596.616.6167,948,506
29 May 20246.726.776.676.686.6864,677,757
28 May 20246.806.826.716.726.7259,385,675
27 May 20246.726.806.706.806.8063,302,651
24 May 20246.796.846.716.716.7178,158,570
23 May 20246.886.896.766.826.8292,615,706
22 May 20246.816.956.786.906.90120,205,223
21 May 20246.826.896.786.816.8180,845,101
20 May 20246.876.936.766.856.85119,528,756
17 May 20246.756.846.696.846.8493,434,001
16 May 20246.656.786.646.736.73108,707,272
15 May 20246.776.786.656.656.6585,626,127
14 May 20246.816.836.736.766.7687,601,354
13 May 20246.676.866.626.816.81162,452,847
10 May 20246.616.706.586.706.70140,829,035
09 May 20246.526.656.526.616.6190,365,292
08 May 20246.606.606.526.546.5477,749,307
07 May 20246.606.696.586.616.61101,796,703
06 May 20246.596.656.556.636.63166,133,984
30 Apr 20246.806.816.506.576.57266,810,159
29 Apr 20246.956.966.806.856.85152,059,844
26 Apr 20246.916.996.846.986.98104,057,354
25 Apr 20246.916.966.856.946.9461,822,901
24 Apr 20246.886.936.846.916.9172,456,052
23 Apr 20247.117.156.836.886.88147,735,045
22 Apr 20247.207.297.087.107.1097,524,414
19 Apr 20247.227.337.197.237.23110,368,509
18 Apr 20247.237.347.207.227.22143,480,031
17 Apr 20247.157.287.057.287.28159,321,155
16 Apr 20247.277.377.107.167.16194,961,451
15 Apr 20246.817.386.817.347.34272,797,910
12 Apr 20246.926.936.786.806.8079,911,419
11 Apr 20246.826.996.746.906.9091,680,632
10 Apr 20246.907.016.796.856.8582,874,770
09 Apr 20247.097.136.866.916.91129,387,853
08 Apr 20247.037.216.987.087.08133,185,118
03 Apr 20247.107.157.037.107.1092,412,731
02 Apr 20247.187.217.077.107.1091,761,136
01 Apr 20247.047.237.037.197.19153,300,099
29 Mar 20246.816.986.787.017.0195,725,563
28 Mar 20246.786.886.746.816.81108,451,973
27 Mar 20246.866.996.836.836.83100,767,822
26 Mar 20246.826.916.746.906.90113,409,537
25 Mar 20246.706.916.686.816.81115,522,098
22 Mar 20246.866.876.686.736.73115,157,038
21 Mar 20246.896.926.826.876.87106,426,375
20 Mar 20246.756.926.716.886.88142,766,652
19 Mar 20246.827.046.756.776.77164,890,234
18 Mar 20246.566.966.556.856.85275,969,668
15 Mar 20246.536.626.406.546.54141,585,264
14 Mar 20246.356.756.336.576.57272,925,490
13 Mar 20246.396.406.286.356.3597,651,760
12 Mar 20246.506.526.386.416.41126,502,893
11 Mar 20246.536.646.436.526.52118,259,259
08 Mar 20246.446.526.386.506.5096,985,461
07 Mar 20246.396.616.396.456.45144,894,858
06 Mar 20246.516.536.386.426.42124,645,264
05 Mar 20246.246.496.236.496.49198,981,647
04 Mar 20246.336.346.246.266.2695,531,708
01 Mar 20246.356.406.306.346.3496,691,980
29 Feb 20246.286.356.256.356.35108,635,060
28 Feb 20246.286.436.266.326.32162,146,220
27 Feb 20246.246.296.226.296.29101,998,117
26 Feb 20246.406.436.266.276.27136,898,796
23 Feb 20246.456.476.366.436.43122,709,133
22 Feb 20246.416.496.376.476.47114,602,254
21 Feb 20246.336.596.296.466.46200,274,038
20 Feb 20246.326.386.266.356.35126,072,375
19 Feb 20246.356.386.226.346.34175,069,651
08 Feb 20246.376.456.256.336.33150,732,359
07 Feb 20246.216.356.156.346.34174,317,912
06 Feb 20246.006.285.986.226.22171,916,405
05 Feb 20246.156.245.986.056.05181,954,582
02 Feb 20246.156.355.996.216.21191,084,172
01 Feb 20246.226.276.126.156.15185,347,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...