China Railway Tielong Container Logistics Co., Ltd Class A 600125
SSE · China · Transportation
CNY 5.27+0.05 (+0.96%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.27 | +0.96% | CNY 5.23 | CNY 5.29 | CNY 5.22 | 7.22M |
| 2026-09-29 | CNY 5.22 | +0.38% | CNY 5.20 | CNY 5.25 | CNY 5.19 | 5.84M |
| 2026-09-28 | CNY 5.20 | -0.76% | CNY 5.24 | CNY 5.25 | CNY 5.17 | 7.53M |
| 2026-09-24 | CNY 5.24 | -0.57% | CNY 5.27 | CNY 5.29 | CNY 5.22 |
| 6.11M |
| 2026-09-23 | CNY 5.27 | -0.75% | CNY 5.30 | CNY 5.33 | CNY 5.27 | 5.84M |
| 2026-09-22 | CNY 5.31 | -0.56% | CNY 5.35 | CNY 5.36 | CNY 5.30 | 7.54M |
| 2026-09-21 | CNY 5.34 | +1.14% | CNY 5.28 | CNY 5.36 | CNY 5.26 | 8.35M |
| 2026-09-18 | CNY 5.28 | +0.19% | CNY 5.27 | CNY 5.31 | CNY 5.25 | 8.59M |
| 2026-09-17 | CNY 5.27 | -0.94% | CNY 5.30 | CNY 5.30 | CNY 5.25 | 8.08M |
| 2026-09-16 | CNY 5.32 | 0.00% | CNY 5.31 | CNY 5.33 | CNY 5.26 | 7.71M |
| 2026-09-15 | CNY 5.32 | -1.30% | CNY 5.39 | CNY 5.39 | CNY 5.30 | 8.89M |
| 2026-09-14 | CNY 5.39 | +0.37% | CNY 5.37 | CNY 5.43 | CNY 5.36 | 6.33M |
| 2026-09-11 | CNY 5.37 | -1.83% | CNY 5.45 | CNY 5.47 | CNY 5.36 | 15.48M |
| 2026-09-10 | CNY 5.47 | -0.55% | CNY 5.48 | CNY 5.49 | CNY 5.44 | 6.56M |
| 2026-09-09 | CNY 5.50 | +0.55% | CNY 5.47 | CNY 5.50 | CNY 5.43 | 10.16M |
| 2026-09-08 | CNY 5.47 | +1.11% | CNY 5.41 | CNY 5.48 | CNY 5.40 | 11.18M |
| 2026-09-07 | CNY 5.41 | -0.37% | CNY 5.44 | CNY 5.45 | CNY 5.38 | 8.55M |
| 2026-09-04 | CNY 5.43 | +0.18% | CNY 5.43 | CNY 5.48 | CNY 5.41 | 14.58M |
| 2026-09-03 | CNY 5.42 | -0.73% | CNY 5.47 | CNY 5.52 | CNY 5.41 | 11.59M |
| 2026-09-02 | CNY 5.46 | -1.27% | CNY 5.51 | CNY 5.52 | CNY 5.45 | 10.99M |
| 2026-09-01 | CNY 5.53 | +1.10% | CNY 5.46 | CNY 5.54 | CNY 5.45 | 11.51M |
| 2026-08-31 | CNY 5.47 | -0.18% | CNY 5.47 | CNY 5.51 | CNY 5.45 | 7.90M |
| 2026-08-28 | CNY 5.48 | +0.55% | CNY 5.43 | CNY 5.51 | CNY 5.39 | 13.28M |
| 2026-08-27 | CNY 5.45 | -1.27% | CNY 5.51 | CNY 5.51 | CNY 5.37 | 20.51M |
| 2026-08-26 | CNY 5.52 | +1.47% | CNY 5.44 | CNY 5.53 | CNY 5.43 | 13.41M |
| 2026-08-25 | CNY 5.44 | +0.55% | CNY 5.41 | CNY 5.47 | CNY 5.39 | 14.21M |
| 2026-08-24 | CNY 5.41 | +0.56% | CNY 5.38 | CNY 5.43 | CNY 5.37 | 9.11M |
| 2026-08-21 | CNY 5.38 | -1.47% | CNY 5.45 | CNY 5.46 | CNY 5.36 | 8.97M |
| 2026-08-20 | CNY 5.46 | +1.11% | CNY 5.38 | CNY 5.47 | CNY 5.38 | 8.48M |
| 2026-08-19 | CNY 5.40 | -1.46% | CNY 5.49 | CNY 5.49 | CNY 5.37 | 8.99M |
| 2026-08-18 | CNY 5.48 | +0.74% | CNY 5.44 | CNY 5.49 | CNY 5.42 | 7.54M |
| 2026-08-17 | CNY 5.44 | +0.18% | CNY 5.41 | CNY 5.45 | CNY 5.37 | 6.87M |
| 2026-08-14 | CNY 5.43 | -0.91% | CNY 5.49 | CNY 5.49 | CNY 5.42 | 5.75M |
| 2026-08-13 | CNY 5.48 | -0.72% | CNY 5.53 | CNY 5.53 | CNY 5.45 | 7.77M |
| 2026-08-12 | CNY 5.52 | +1.28% | CNY 5.48 | CNY 5.53 | CNY 5.45 | 9.52M |
| 2026-08-11 | CNY 5.45 | -0.73% | CNY 5.48 | CNY 5.50 | CNY 5.45 | 5.83M |
| 2026-08-10 | CNY 5.49 | +0.92% | CNY 5.42 | CNY 5.53 | CNY 5.40 | 12.41M |
| 2026-08-07 | CNY 5.44 | -1.27% | CNY 5.51 | CNY 5.51 | CNY 5.38 | 14.47M |
| 2026-08-06 | CNY 5.51 | 0.00% | CNY 5.52 | CNY 5.53 | CNY 5.45 | 7.51M |
| 2026-08-05 | CNY 5.51 | -0.72% | CNY 5.56 | CNY 5.56 | CNY 5.49 | 9.31M |
| 2026-08-04 | CNY 5.55 | -1.94% | CNY 5.66 | CNY 5.66 | CNY 5.53 | 11.66M |
| 2026-08-03 | CNY 5.66 | +1.25% | CNY 5.57 | CNY 5.68 | CNY 5.57 | 14.01M |
| 2026-07-31 | CNY 5.59 | +0.54% | CNY 5.53 | CNY 5.59 | CNY 5.48 | 13.91M |
| 2026-07-30 | CNY 5.56 | +0.91% | CNY 5.53 | CNY 5.57 | CNY 5.49 | 11.32M |
| 2026-07-29 | CNY 5.51 | +0.92% | CNY 5.47 | CNY 5.55 | CNY 5.46 | 11.84M |
| 2026-07-28 | CNY 5.46 | +0.74% | CNY 5.42 | CNY 5.49 | CNY 5.39 | 8.20M |
| 2026-07-27 | CNY 5.42 | +0.18% | CNY 5.38 | CNY 5.44 | CNY 5.38 | 9.49M |
| 2026-07-24 | CNY 5.41 | -1.64% | CNY 5.48 | CNY 5.51 | CNY 5.39 | 8.56M |
| 2026-07-23 | CNY 5.50 | +0.73% | CNY 5.45 | CNY 5.51 | CNY 5.42 | 8.14M |
| 2026-07-22 | CNY 5.46 | +0.37% | CNY 5.44 | CNY 5.48 | CNY 5.34 | 12.45M |
| 2026-07-21 | CNY 5.44 | -1.09% | CNY 5.48 | CNY 5.55 | CNY 5.42 | 14.19M |
| 2026-07-20 | CNY 5.50 | +1.10% | CNY 5.47 | CNY 5.54 | CNY 5.43 | 13.27M |
| 2026-07-17 | CNY 5.44 | -0.18% | CNY 5.46 | CNY 5.57 | CNY 5.42 | 14.77M |
| 2026-07-16 | CNY 5.45 | -0.55% | CNY 5.47 | CNY 5.53 | CNY 5.41 | 10.60M |
| 2026-07-15 | CNY 5.48 | +1.67% | CNY 5.40 | CNY 5.53 | CNY 5.38 | 13.84M |
| 2026-07-14 | CNY 5.39 | +1.51% | CNY 5.27 | CNY 5.43 | CNY 5.27 | 12.72M |
| 2026-07-13 | CNY 5.31 | +0.57% | CNY 5.25 | CNY 5.36 | CNY 5.23 | 10.54M |
| 2026-07-10 | CNY 5.28 | +0.96% | CNY 5.22 | CNY 5.31 | CNY 5.17 | 10.87M |
| 2026-07-09 | CNY 5.23 | -0.38% | CNY 5.25 | CNY 5.27 | CNY 5.19 | 7.83M |
| 2026-07-08 | CNY 5.25 | +0.77% | CNY 5.22 | CNY 5.29 | CNY 5.16 | 7.13M |
| 2026-07-07 | CNY 5.21 | -2.62% | CNY 5.34 | CNY 5.34 | CNY 5.20 | 7.53M |
| 2026-07-06 | CNY 5.35 | +1.52% | CNY 5.28 | CNY 5.37 | CNY 5.26 | 7.99M |
| 2026-07-03 | CNY 5.27 | +0.76% | CNY 5.23 | CNY 5.31 | CNY 5.22 | 8.35M |
| 2026-07-02 | CNY 5.23 | +0.77% | CNY 5.19 | CNY 5.28 | CNY 5.17 | 11.23M |
| 2026-07-01 | CNY 5.19 | +2.37% | CNY 5.08 | CNY 5.23 | CNY 5.06 | 12.22M |
| 2026-06-30 | CNY 5.07 | -2.50% | CNY 5.18 | CNY 5.20 | CNY 5.07 | 9.43M |
| 2026-06-29 | CNY 5.20 | +0.78% | CNY 5.15 | CNY 5.22 | CNY 5.02 | 13.52M |
| 2026-06-26 | CNY 5.16 | -2.27% | CNY 5.30 | CNY 5.30 | CNY 5.16 | 10.37M |
| 2026-06-25 | CNY 5.28 | -1.31% | CNY 5.35 | CNY 5.35 | CNY 5.25 | 10.73M |
| 2026-06-24 | CNY 5.35 | -2.01% | CNY 5.46 | CNY 5.46 | CNY 5.33 | 7.02M |
| 2026-06-23 | CNY 5.46 | +1.11% | CNY 5.38 | CNY 5.51 | CNY 5.38 | 9.73M |
| 2026-06-22 | CNY 5.40 | +0.37% | CNY 5.40 | CNY 5.41 | CNY 5.29 | 11.58M |
| 2026-06-18 | CNY 5.38 | -0.74% | CNY 5.42 | CNY 5.43 | CNY 5.33 | 8.78M |
| 2026-06-17 | CNY 5.42 | -1.63% | CNY 5.49 | CNY 5.50 | CNY 5.41 | 9.44M |
| 2026-06-16 | CNY 5.51 | -1.25% | CNY 5.55 | CNY 5.55 | CNY 5.47 | 8.93M |
| 2026-06-15 | CNY 5.58 | +2.20% | CNY 5.48 | CNY 5.60 | CNY 5.48 | 12.61M |
| 2026-06-12 | CNY 5.46 | -0.55% | CNY 5.49 | CNY 5.55 | CNY 5.45 | 16.22M |
| 2026-06-11 | CNY 5.49 | -1.79% | CNY 5.60 | CNY 5.60 | CNY 5.49 | 10.13M |
| 2026-06-10 | CNY 5.59 | +1.27% | CNY 5.52 | CNY 5.62 | CNY 5.50 | 9.67M |
| 2026-06-09 | CNY 5.52 | -0.36% | CNY 5.54 | CNY 5.56 | CNY 5.49 | 8.26M |
| 2026-06-08 | CNY 5.54 | -1.07% | CNY 5.56 | CNY 5.63 | CNY 5.47 | 13.98M |
| 2026-06-05 | CNY 5.60 | +0.54% | CNY 5.56 | CNY 5.65 | CNY 5.56 | 9.59M |
| 2026-06-04 | CNY 5.57 | -1.59% | CNY 5.65 | CNY 5.70 | CNY 5.53 | 13.28M |
| 2026-06-03 | CNY 5.66 | -1.74% | CNY 5.75 | CNY 5.77 | CNY 5.65 | 14.02M |
| 2026-06-02 | CNY 5.76 | -1.20% | CNY 5.84 | CNY 5.88 | CNY 5.75 | 12.93M |
| 2026-06-01 | CNY 5.83 | +2.64% | CNY 5.67 | CNY 5.85 | CNY 5.62 | 15.98M |
| 2026-05-29 | CNY 5.68 | +1.07% | CNY 5.62 | CNY 5.73 | CNY 5.60 | 16.09M |
| 2026-05-28 | CNY 5.62 | -2.09% | CNY 5.71 | CNY 5.76 | CNY 5.56 | 17.69M |
| 2026-05-27 | CNY 5.74 | -1.20% | CNY 5.79 | CNY 5.86 | CNY 5.60 | 15.72M |
| 2026-05-26 | CNY 5.81 | -0.34% | CNY 5.80 | CNY 5.86 | CNY 5.77 | 11.70M |