Daqin Railway Co., Ltd. (601006.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.11 | 7.17 | 7.10 | 7.16 | 7.16 | 76,906,099 |
| 27 Jun 2024 | 7.05 | 7.16 | 7.05 | 7.10 | 7.10 | 102,208,833 |
| 26 Jun 2024 | 7.04 | 7.07 | 7.03 | 7.06 | 7.06 | 47,189,452 |
| 25 Jun 2024 | 7.06 | 7.08 | 7.02 | 7.04 | 7.04 | 70,247,336 |
| 24 Jun 2024 | 7.08 | 7.09 | 7.04 | 7.05 | 7.05 | 66,659,324 |
| 21 Jun 2024 | 7.10 | 7.11 | 7.06 | 7.09 | 7.09 | 53,248,145 |
| 20 Jun 2024 | 7.11 | 7.12 | 7.06 | 7.10 | 7.10 | 55,142,423 |
| 19 Jun 2024 | 7.11 | 7.15 | 7.10 | 7.10 | 7.10 | 45,205,404 |
| 18 Jun 2024 | 7.09 | 7.13 | 7.08 | 7.12 | 7.12 | 77,292,913 |
| 17 Jun 2024 | 7.17 | 7.19 | 7.06 | 7.09 | 7.09 | 117,244,150 |
| 14 Jun 2024 | 7.20 | 7.25 | 7.17 | 7.17 | 7.17 | 92,679,680 |
| 13 Jun 2024 | 7.23 | 7.26 | 7.19 | 7.21 | 7.21 | 56,268,557 |
| 12 Jun 2024 | 7.14 | 7.25 | 7.12 | 7.24 | 7.24 | 86,408,133 |
| 11 Jun 2024 | 7.23 | 7.26 | 7.14 | 7.14 | 7.14 | 116,612,463 |
| 07 Jun 2024 | 7.13 | 7.24 | 7.12 | 7.23 | 7.23 | 128,223,174 |
| 06 Jun 2024 | 7.10 | 7.14 | 7.10 | 7.12 | 7.12 | 79,034,646 |
| 05 Jun 2024 | 7.08 | 7.14 | 7.07 | 7.10 | 7.10 | 90,504,959 |
| 04 Jun 2024 | 7.05 | 7.09 | 7.03 | 7.08 | 7.08 | 56,956,034 |
| 03 Jun 2024 | 7.07 | 7.08 | 7.03 | 7.05 | 7.05 | 65,510,708 |
| 31 May 2024 | 7.08 | 7.09 | 7.07 | 7.07 | 7.07 | 63,703,360 |
| 30 May 2024 | 7.09 | 7.11 | 7.06 | 7.07 | 7.07 | 65,649,429 |
| 29 May 2024 | 7.09 | 7.11 | 7.08 | 7.09 | 7.09 | 50,017,332 |
| 28 May 2024 | 7.11 | 7.13 | 7.09 | 7.10 | 7.10 | 46,138,683 |
| 27 May 2024 | 7.08 | 7.13 | 7.08 | 7.12 | 7.12 | 88,461,048 |
| 24 May 2024 | 7.06 | 7.10 | 7.05 | 7.08 | 7.08 | 59,288,602 |
| 23 May 2024 | 7.10 | 7.11 | 7.05 | 7.06 | 7.06 | 85,865,656 |
| 22 May 2024 | 7.10 | 7.13 | 7.09 | 7.11 | 7.11 | 83,048,142 |
| 21 May 2024 | 7.08 | 7.11 | 7.08 | 7.09 | 7.09 | 76,595,732 |
| 20 May 2024 | 7.10 | 7.12 | 7.07 | 7.08 | 7.08 | 81,763,205 |
| 17 May 2024 | 7.08 | 7.10 | 7.07 | 7.10 | 7.10 | 62,148,299 |
| 16 May 2024 | 7.08 | 7.10 | 7.06 | 7.08 | 7.08 | 77,765,227 |
| 15 May 2024 | 7.09 | 7.12 | 7.08 | 7.08 | 7.08 | 68,157,493 |
| 14 May 2024 | 7.12 | 7.14 | 7.09 | 7.11 | 7.11 | 85,908,043 |
| 13 May 2024 | 7.07 | 7.16 | 7.04 | 7.12 | 7.12 | 152,415,566 |
| 10 May 2024 | 7.06 | 7.09 | 7.03 | 7.07 | 7.07 | 118,529,430 |
| 09 May 2024 | 6.99 | 7.08 | 6.99 | 7.05 | 7.05 | 130,310,284 |
| 08 May 2024 | 6.95 | 7.00 | 6.94 | 6.99 | 6.99 | 130,411,778 |
| 07 May 2024 | 6.94 | 6.96 | 6.91 | 6.96 | 6.96 | 125,349,726 |
| 06 May 2024 | 6.95 | 6.98 | 6.92 | 6.94 | 6.94 | 207,461,064 |
| 30 Apr 2024 | 7.04 | 7.06 | 6.92 | 6.92 | 6.92 | 285,323,261 |
| 29 Apr 2024 | 7.25 | 7.27 | 7.00 | 7.03 | 7.03 | 425,705,445 |
| 26 Apr 2024 | 7.52 | 7.53 | 7.40 | 7.44 | 7.44 | 134,846,331 |
| 25 Apr 2024 | 7.51 | 7.55 | 7.48 | 7.52 | 7.52 | 58,181,671 |
| 24 Apr 2024 | 7.46 | 7.53 | 7.43 | 7.52 | 7.52 | 92,023,482 |
| 23 Apr 2024 | 7.48 | 7.53 | 7.43 | 7.45 | 7.45 | 102,357,704 |
| 22 Apr 2024 | 7.59 | 7.65 | 7.47 | 7.50 | 7.50 | 100,961,070 |
| 19 Apr 2024 | 7.56 | 7.63 | 7.54 | 7.61 | 7.61 | 100,442,704 |
| 18 Apr 2024 | 7.63 | 7.70 | 7.55 | 7.56 | 7.56 | 114,583,474 |
| 17 Apr 2024 | 7.48 | 7.63 | 7.48 | 7.63 | 7.63 | 115,372,533 |
| 16 Apr 2024 | 7.59 | 7.61 | 7.49 | 7.49 | 7.49 | 140,326,996 |
| 15 Apr 2024 | 7.52 | 7.64 | 7.47 | 7.59 | 7.59 | 135,578,263 |
| 12 Apr 2024 | 7.53 | 7.55 | 7.48 | 7.51 | 7.51 | 68,150,323 |
| 11 Apr 2024 | 7.42 | 7.53 | 7.40 | 7.51 | 7.51 | 99,958,863 |
| 10 Apr 2024 | 7.40 | 7.48 | 7.39 | 7.44 | 7.44 | 108,988,423 |
| 09 Apr 2024 | 7.45 | 7.46 | 7.37 | 7.41 | 7.41 | 77,226,217 |
| 08 Apr 2024 | 7.41 | 7.47 | 7.36 | 7.46 | 7.46 | 92,340,668 |
| 03 Apr 2024 | 7.40 | 7.44 | 7.36 | 7.41 | 7.41 | 77,463,227 |
| 02 Apr 2024 | 7.37 | 7.41 | 7.35 | 7.39 | 7.39 | 64,266,107 |
| 01 Apr 2024 | 7.34 | 7.40 | 7.34 | 7.37 | 7.37 | 77,291,728 |
| 29 Mar 2024 | 7.31 | 7.35 | 7.29 | 7.36 | 7.36 | 32,868,252 |
| 28 Mar 2024 | 7.33 | 7.33 | 7.26 | 7.32 | 7.32 | 82,902,965 |
| 27 Mar 2024 | 7.28 | 7.37 | 7.28 | 7.33 | 7.33 | 98,713,016 |
| 26 Mar 2024 | 7.31 | 7.33 | 7.26 | 7.29 | 7.29 | 84,086,843 |
| 25 Mar 2024 | 7.30 | 7.36 | 7.28 | 7.31 | 7.31 | 76,107,308 |
| 22 Mar 2024 | 7.36 | 7.37 | 7.28 | 7.31 | 7.31 | 69,151,407 |
| 21 Mar 2024 | 7.34 | 7.38 | 7.31 | 7.36 | 7.36 | 65,060,417 |
| 20 Mar 2024 | 7.27 | 7.34 | 7.26 | 7.33 | 7.33 | 75,283,603 |
| 19 Mar 2024 | 7.32 | 7.33 | 7.26 | 7.27 | 7.27 | 68,046,536 |
| 18 Mar 2024 | 7.32 | 7.35 | 7.30 | 7.32 | 7.32 | 76,502,874 |
| 15 Mar 2024 | 7.32 | 7.35 | 7.27 | 7.33 | 7.33 | 68,581,243 |
| 14 Mar 2024 | 7.24 | 7.36 | 7.23 | 7.31 | 7.31 | 107,214,940 |
| 13 Mar 2024 | 7.26 | 7.29 | 7.23 | 7.26 | 7.26 | 91,697,287 |
| 12 Mar 2024 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | 165,882,605 |
| 11 Mar 2024 | 7.42 | 7.45 | 7.37 | 7.39 | 7.39 | 124,858,219 |
| 08 Mar 2024 | 7.42 | 7.45 | 7.39 | 7.44 | 7.44 | 125,700,215 |
| 07 Mar 2024 | 7.43 | 7.45 | 7.40 | 7.42 | 7.42 | 113,854,511 |
| 06 Mar 2024 | 7.52 | 7.53 | 7.42 | 7.43 | 7.43 | 170,345,143 |
| 05 Mar 2024 | 7.45 | 7.54 | 7.44 | 7.54 | 7.54 | 183,084,448 |
| 04 Mar 2024 | 7.43 | 7.48 | 7.42 | 7.46 | 7.46 | 163,452,171 |
| 01 Mar 2024 | 7.43 | 7.47 | 7.42 | 7.44 | 7.44 | 168,179,968 |
| 29 Feb 2024 | 7.42 | 7.46 | 7.40 | 7.46 | 7.46 | 193,023,314 |
| 28 Feb 2024 | 7.45 | 7.48 | 7.42 | 7.43 | 7.43 | 183,408,304 |
| 27 Feb 2024 | 7.52 | 7.53 | 7.44 | 7.47 | 7.47 | 207,876,248 |
| 26 Feb 2024 | 7.68 | 7.69 | 7.49 | 7.60 | 7.60 | 190,733,056 |
| 23 Feb 2024 | 7.75 | 7.80 | 7.65 | 7.67 | 7.67 | 184,798,967 |
| 22 Feb 2024 | 7.69 | 7.78 | 7.65 | 7.75 | 7.75 | 161,528,315 |
| 21 Feb 2024 | 7.75 | 7.78 | 7.68 | 7.72 | 7.72 | 196,901,431 |
| 20 Feb 2024 | 7.56 | 7.82 | 7.55 | 7.78 | 7.78 | 212,595,840 |
| 19 Feb 2024 | 7.42 | 7.59 | 7.33 | 7.59 | 7.59 | 236,249,357 |
| 08 Feb 2024 | 7.52 | 7.53 | 7.32 | 7.43 | 7.43 | 214,913,218 |
| 07 Feb 2024 | 7.51 | 7.56 | 7.32 | 7.53 | 7.53 | 303,806,121 |
| 06 Feb 2024 | 7.49 | 7.62 | 7.47 | 7.49 | 7.49 | 328,537,294 |
| 05 Feb 2024 | 7.46 | 7.56 | 7.43 | 7.53 | 7.53 | 280,836,075 |
| 02 Feb 2024 | 7.45 | 7.48 | 7.39 | 7.46 | 7.46 | 200,165,823 |
| 01 Feb 2024 | 7.44 | 7.49 | 7.40 | 7.46 | 7.46 | 174,605,096 |
| 31 Jan 2024 | 7.37 | 7.49 | 7.36 | 7.47 | 7.47 | 152,712,104 |
| 30 Jan 2024 | 7.43 | 7.48 | 7.38 | 7.38 | 7.38 | 127,144,568 |
| 29 Jan 2024 | 7.46 | 7.56 | 7.41 | 7.47 | 7.47 | 157,221,347 |
| 26 Jan 2024 | 7.42 | 7.48 | 7.40 | 7.47 | 7.47 | 127,812,405 |
| 25 Jan 2024 | 7.38 | 7.45 | 7.36 | 7.43 | 7.43 | 111,608,284 |
| *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.