Dazhong Transportation (Group) Co., Ltd. Class A 600611
SSE · China · Transportation
CNY 4.29-0.02 (-0.46%)
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 4.29 | -0.46% | CNY 4.33 | CNY 4.34 | CNY 4.27 | 20.70M |
| 2026-09-29 | CNY 4.31 | +0.94% | CNY 4.27 | CNY 4.36 | CNY 4.27 | 22.98M |
| 2026-09-28 | CNY 4.27 | -3.17% | CNY 4.37 | CNY 4.40 | CNY 4.25 | 35.94M |
| 2026-09-24 | CNY 4.41 | -2.00% | CNY 4.50 | CNY 4.56 | CNY 4.41 | 37.65M |
| 2026-09-23 | CNY 4.50 | -4.46% | CNY 4.65 | CNY 4.67 | CNY 4.49 | 70.28M |
| 2026-09-22 | CNY 4.71 | +3.06% | CNY 4.56 | CNY 4.78 | CNY 4.54 | 96.08M |
| 2026-09-21 | CNY 4.57 | +0.88% | CNY 4.51 | CNY 4.57 | CNY 4.48 | 35.56M |
| 2026-09-18 | CNY 4.53 | +1.34% | CNY 4.48 | CNY 4.54 | CNY 4.45 | 38.63M |
| 2026-09-17 | CNY 4.47 | +0.22% | CNY 4.43 | CNY 4.51 | CNY 4.42 | 40.04M |
| 2026-09-16 | CNY 4.46 | +0.22% | CNY 4.42 | CNY 4.49 | CNY 4.38 | 32.14M |
| 2026-09-15 | CNY 4.45 | -2.41% | CNY 4.56 | CNY 4.57 | CNY 4.44 | 39.79M |
| 2026-09-14 | CNY 4.56 | -0.87% | CNY 4.60 | CNY 4.61 | CNY 4.54 | 41.22M |
| 2026-09-11 | CNY 4.60 | -1.50% | CNY 4.61 | CNY 4.64 | CNY 4.49 | 70.44M |
| 2026-09-10 | CNY 4.67 | -2.30% | CNY 4.73 | CNY 4.76 | CNY 4.65 | 64.96M |
| 2026-09-09 | CNY 4.78 | -2.85% | CNY 4.86 | CNY 4.89 | CNY 4.75 | 97.04M |
| 2026-09-08 | CNY 4.92 | -1.80% | CNY 4.99 | CNY 5.00 | CNY 4.85 | 136.49M |
| 2026-09-07 | CNY 5.01 | 0.00% | CNY 5.04 | CNY 5.24 | CNY 4.99 | 205.78M |
| 2026-09-04 | CNY 5.01 | -2.72% | CNY 5.67 | CNY 5.67 | CNY 5.00 | 318.66M |
| 2026-09-03 | CNY 5.15 | +10.04% | CNY 4.69 | CNY 5.15 | CNY 4.66 | 188.19M |
| 2026-09-02 | CNY 4.68 | -6.02% | CNY 4.81 | CNY 4.84 | CNY 4.66 | 85.91M |
| 2026-09-01 | CNY 4.98 | +5.06% | CNY 4.77 | CNY 5.05 | CNY 4.74 | 142.29M |
| 2026-08-31 | CNY 4.74 | +5.10% | CNY 4.52 | CNY 4.92 | CNY 4.46 | 105.72M |
| 2026-08-28 | CNY 4.51 | -2.17% | CNY 4.65 | CNY 4.65 | CNY 4.51 | 51.95M |
| 2026-08-27 | CNY 4.61 | -1.28% | CNY 4.60 | CNY 4.68 | CNY 4.53 | 70.23M |
| 2026-08-26 | CNY 4.67 | +1.52% | CNY 4.53 | CNY 4.72 | CNY 4.50 | 80.04M |
| 2026-08-25 | CNY 4.60 | +0.88% | CNY 4.33 | CNY 4.71 | CNY 4.32 | 86.80M |
| 2026-08-24 | CNY 4.56 | +2.93% | CNY 4.73 | CNY 4.86 | CNY 4.56 | 113.24M |
| 2026-08-21 | CNY 4.43 | -0.67% | CNY 4.42 | CNY 4.45 | CNY 4.26 | 55.71M |
| 2026-08-20 | CNY 4.46 | -2.19% | CNY 4.53 | CNY 4.59 | CNY 4.41 | 66.80M |
| 2026-08-19 | CNY 4.56 | -2.36% | CNY 4.71 | CNY 4.84 | CNY 4.51 | 77.82M |
| 2026-08-18 | CNY 4.67 | -5.27% | CNY 4.91 | CNY 4.91 | CNY 4.66 | 101.57M |
| 2026-08-17 | CNY 4.93 | -2.95% | CNY 5.00 | CNY 5.05 | CNY 4.86 | 102.79M |
| 2026-08-14 | CNY 5.08 | +4.31% | CNY 4.82 | CNY 5.18 | CNY 4.75 | 166.61M |
| 2026-08-13 | CNY 4.87 | -7.24% | CNY 5.08 | CNY 5.08 | CNY 4.87 | 179.69M |
| 2026-08-12 | CNY 5.25 | +4.58% | CNY 5.12 | CNY 5.50 | CNY 4.93 | 280.94M |
| 2026-08-11 | CNY 5.02 | +10.09% | CNY 4.54 | CNY 5.02 | CNY 4.50 | 199.47M |
| 2026-08-10 | CNY 4.56 | +0.22% | CNY 4.46 | CNY 4.58 | CNY 4.45 | 88.41M |
| 2026-08-07 | CNY 4.55 | -6.95% | CNY 4.72 | CNY 4.80 | CNY 4.50 | 157.58M |
| 2026-08-06 | CNY 4.89 | +4.26% | CNY 4.69 | CNY 5.16 | CNY 4.58 | 259.53M |
| 2026-08-05 | CNY 4.69 | +10.09% | CNY 4.67 | CNY 4.69 | CNY 4.67 | 46.56M |
| 2026-08-04 | CNY 4.26 | +0.95% | CNY 4.18 | CNY 4.36 | CNY 4.17 | 67.10M |
| 2026-08-03 | CNY 4.22 | +2.43% | CNY 4.11 | CNY 4.30 | CNY 4.06 | 64.96M |
| 2026-07-31 | CNY 4.12 | +1.73% | CNY 4.08 | CNY 4.14 | CNY 4.02 | 56.81M |
| 2026-07-30 | CNY 4.05 | +0.50% | CNY 4.04 | CNY 4.14 | CNY 4.01 | 57.74M |
| 2026-07-29 | CNY 4.03 | +0.25% | CNY 3.99 | CNY 4.06 | CNY 3.98 | 40.88M |
| 2026-07-28 | CNY 4.02 | 0.00% | CNY 3.98 | CNY 4.09 | CNY 3.96 | 45.61M |
| 2026-07-27 | CNY 4.02 | +1.01% | CNY 3.90 | CNY 4.03 | CNY 3.87 | 50.86M |
| 2026-07-24 | CNY 3.98 | -5.24% | CNY 4.13 | CNY 4.18 | CNY 3.98 | 91.70M |
| 2026-07-23 | CNY 4.20 | +9.95% | CNY 3.77 | CNY 4.20 | CNY 3.68 | 92.71M |
| 2026-07-22 | CNY 3.82 | -4.26% | CNY 3.87 | CNY 3.92 | CNY 3.73 | 68.63M |
| 2026-07-21 | CNY 3.99 | +4.45% | CNY 3.80 | CNY 4.08 | CNY 3.75 | 90.85M |
| 2026-07-20 | CNY 3.82 | -4.02% | CNY 3.68 | CNY 3.97 | CNY 3.68 | 89.01M |
| 2026-07-17 | CNY 3.98 | -2.69% | CNY 4.49 | CNY 4.50 | CNY 3.98 | 148.12M |
| 2026-07-16 | CNY 4.09 | +9.95% | CNY 3.73 | CNY 4.09 | CNY 3.68 | 88.25M |
| 2026-07-15 | CNY 3.72 | +2.48% | CNY 3.60 | CNY 3.75 | CNY 3.58 | 29.08M |
| 2026-07-14 | CNY 3.63 | +1.68% | CNY 3.55 | CNY 3.66 | CNY 3.53 | 21.64M |
| 2026-07-13 | CNY 3.57 | -4.29% | CNY 3.70 | CNY 3.73 | CNY 3.56 | 26.30M |
| 2026-07-10 | CNY 3.73 | +3.32% | CNY 3.62 | CNY 3.79 | CNY 3.62 | 42.12M |
| 2026-07-09 | CNY 3.61 | +1.12% | CNY 3.58 | CNY 3.64 | CNY 3.50 | 27.61M |
| 2026-07-08 | CNY 3.57 | -1.65% | CNY 3.62 | CNY 3.64 | CNY 3.54 | 22.06M |
| 2026-07-07 | CNY 3.63 | -2.94% | CNY 3.72 | CNY 3.74 | CNY 3.62 | 23.12M |
| 2026-07-06 | CNY 3.74 | -3.11% | CNY 3.86 | CNY 3.88 | CNY 3.73 | 26.71M |
| 2026-07-03 | CNY 3.86 | +1.58% | CNY 3.82 | CNY 3.88 | CNY 3.79 | 26.17M |
| 2026-07-02 | CNY 3.80 | -1.55% | CNY 3.82 | CNY 3.92 | CNY 3.78 | 30.88M |
| 2026-07-01 | CNY 3.86 | +2.39% | CNY 3.77 | CNY 3.87 | CNY 3.76 | 29.37M |
| 2026-06-30 | CNY 3.77 | -1.05% | CNY 3.79 | CNY 3.81 | CNY 3.73 | 24.80M |
| 2026-06-29 | CNY 3.81 | +0.53% | CNY 3.76 | CNY 3.83 | CNY 3.60 | 40.97M |
| 2026-06-26 | CNY 3.79 | -2.82% | CNY 3.87 | CNY 3.88 | CNY 3.78 | 32.22M |
| 2026-06-25 | CNY 3.90 | -4.88% | CNY 4.10 | CNY 4.11 | CNY 3.89 | 47.38M |
| 2026-06-24 | CNY 4.10 | -3.53% | CNY 4.25 | CNY 4.26 | CNY 4.08 | 38.15M |
| 2026-06-23 | CNY 4.25 | -0.47% | CNY 4.23 | CNY 4.35 | CNY 4.22 | 36.06M |
| 2026-06-22 | CNY 4.27 | -1.39% | CNY 4.33 | CNY 4.34 | CNY 4.17 | 45.01M |
| 2026-06-18 | CNY 4.33 | -3.56% | CNY 4.40 | CNY 4.41 | CNY 4.30 | 50.00M |
| 2026-06-17 | CNY 4.49 | +2.98% | CNY 4.32 | CNY 4.68 | CNY 4.21 | 92.98M |
| 2026-06-16 | CNY 4.36 | +2.11% | CNY 4.34 | CNY 4.56 | CNY 4.34 | 69.07M |
| 2026-06-15 | CNY 4.27 | +2.15% | CNY 4.21 | CNY 4.30 | CNY 4.20 | 42.45M |
| 2026-06-12 | CNY 4.18 | -0.95% | CNY 4.30 | CNY 4.32 | CNY 4.17 | 58.57M |
| 2026-06-11 | CNY 4.22 | -8.86% | CNY 4.45 | CNY 4.45 | CNY 4.17 | 87.46M |
| 2026-06-10 | CNY 4.63 | +3.35% | CNY 4.55 | CNY 4.76 | CNY 4.41 | 157.71M |
| 2026-06-09 | CNY 4.48 | +10.07% | CNY 4.14 | CNY 4.48 | CNY 4.07 | 84.54M |
| 2026-06-08 | CNY 4.07 | -5.13% | CNY 4.16 | CNY 4.25 | CNY 4.04 | 58.17M |
| 2026-06-05 | CNY 4.29 | -1.61% | CNY 4.35 | CNY 4.40 | CNY 4.21 | 59.17M |
| 2026-06-04 | CNY 4.36 | -3.33% | CNY 4.45 | CNY 4.49 | CNY 4.33 | 62.61M |
| 2026-06-03 | CNY 4.51 | -0.88% | CNY 4.51 | CNY 4.59 | CNY 4.44 | 73.45M |
| 2026-06-02 | CNY 4.55 | -4.61% | CNY 4.72 | CNY 4.72 | CNY 4.51 | 92.01M |
| 2026-06-01 | CNY 4.77 | +0.85% | CNY 4.68 | CNY 4.88 | CNY 4.61 | 87.40M |
| 2026-05-29 | CNY 4.73 | -2.27% | CNY 4.84 | CNY 5.04 | CNY 4.70 | 148.09M |
| 2026-05-28 | CNY 4.84 | -6.38% | CNY 5.06 | CNY 5.13 | CNY 4.78 | 158.20M |
| 2026-05-27 | CNY 5.17 | -6.68% | CNY 5.34 | CNY 5.54 | CNY 5.10 | 200.75M |
| 2026-05-26 | CNY 5.54 | -9.77% | CNY 5.89 | CNY 6.27 | CNY 5.53 | 271.63M |