China Railway Group Limited Class A 601390
SSE · China · Industrial Services
CNY 4.33+0.08 (+1.88%)
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 4.33 | +1.88% | CNY 4.25 | CNY 4.33 | CNY 4.23 | 90.70M |
| 2026-09-29 | CNY 4.25 | +0.71% | CNY 4.22 | CNY 4.26 | CNY 4.20 | 58.60M |
| 2026-09-28 | CNY 4.22 | -0.71% | CNY 4.25 | CNY 4.25 | CNY 4.20 | 55.83M |
| 2026-09-24 | CNY 4.25 | -0.93% | CNY 4.28 | CNY 4.29 | CNY 4.24 | 66.14M |
| 2026-09-23 | CNY 4.29 | -0.46% | CNY 4.31 | CNY 4.35 | CNY 4.29 | 76.03M |
| 2026-09-22 | CNY 4.31 | -0.46% | CNY 4.33 | CNY 4.33 | CNY 4.30 | 48.14M |
| 2026-09-21 | CNY 4.33 | +0.70% | CNY 4.29 | CNY 4.34 | CNY 4.28 | 67.34M |
| 2026-09-18 | CNY 4.30 | +0.47% | CNY 4.28 | CNY 4.31 | CNY 4.26 | 73.55M |
| 2026-09-17 | CNY 4.28 | 0.00% | CNY 4.27 | CNY 4.30 | CNY 4.26 | 62.79M |
| 2026-09-16 | CNY 4.28 | -0.93% | CNY 4.32 | CNY 4.33 | CNY 4.24 | 77.23M |
| 2026-09-15 | CNY 4.32 | -0.92% | CNY 4.35 | CNY 4.36 | CNY 4.31 | 63.38M |
| 2026-09-14 | CNY 4.36 | -0.68% | CNY 4.38 | CNY 4.42 | CNY 4.35 | 72.60M |
| 2026-09-11 | CNY 4.39 | -1.35% | CNY 4.43 | CNY 4.44 | CNY 4.37 | 78.41M |
| 2026-09-10 | CNY 4.45 | +0.23% | CNY 4.43 | CNY 4.46 | CNY 4.41 | 70.21M |
| 2026-09-09 | CNY 4.44 | +0.45% | CNY 4.42 | CNY 4.46 | CNY 4.39 | 84.39M |
| 2026-09-08 | CNY 4.42 | +1.61% | CNY 4.35 | CNY 4.44 | CNY 4.34 | 138.42M |
| 2026-09-07 | CNY 4.35 | -0.91% | CNY 4.39 | CNY 4.40 | CNY 4.33 | 94.58M |
| 2026-09-04 | CNY 4.39 | +0.69% | CNY 4.37 | CNY 4.42 | CNY 4.37 | 77.31M |
| 2026-09-03 | CNY 4.36 | +0.23% | CNY 4.36 | CNY 4.41 | CNY 4.36 | 72.15M |
| 2026-09-02 | CNY 4.35 | -1.58% | CNY 4.42 | CNY 4.44 | CNY 4.35 | 90.48M |
| 2026-09-01 | CNY 4.42 | +0.91% | CNY 4.37 | CNY 4.45 | CNY 4.36 | 101.61M |
| 2026-08-31 | CNY 4.38 | -1.57% | CNY 4.41 | CNY 4.42 | CNY 4.35 | 106.37M |
| 2026-08-28 | CNY 4.45 | +0.91% | CNY 4.39 | CNY 4.46 | CNY 4.37 | 95.23M |
| 2026-08-27 | CNY 4.41 | -1.12% | CNY 4.45 | CNY 4.46 | CNY 4.38 | 97.80M |
| 2026-08-26 | CNY 4.46 | +1.83% | CNY 4.38 | CNY 4.48 | CNY 4.37 | 106.46M |
| 2026-08-25 | CNY 4.38 | +0.46% | CNY 4.35 | CNY 4.39 | CNY 4.34 | 67.86M |
| 2026-08-24 | CNY 4.36 | +1.40% | CNY 4.30 | CNY 4.36 | CNY 4.29 | 87.70M |
| 2026-08-21 | CNY 4.30 | -1.38% | CNY 4.35 | CNY 4.35 | CNY 4.29 | 67.61M |
| 2026-08-20 | CNY 4.36 | +1.16% | CNY 4.30 | CNY 4.37 | CNY 4.30 | 75.08M |
| 2026-08-19 | CNY 4.31 | -0.69% | CNY 4.33 | CNY 4.35 | CNY 4.29 | 79.63M |
| 2026-08-18 | CNY 4.34 | -0.69% | CNY 4.36 | CNY 4.38 | CNY 4.33 | 54.01M |
| 2026-08-17 | CNY 4.37 | +0.23% | CNY 4.36 | CNY 4.38 | CNY 4.31 | 68.19M |
| 2026-08-14 | CNY 4.36 | -0.68% | CNY 4.38 | CNY 4.39 | CNY 4.35 | 53.81M |
| 2026-08-13 | CNY 4.39 | -1.35% | CNY 4.45 | CNY 4.46 | CNY 4.39 | 85.98M |
| 2026-08-12 | CNY 4.45 | -0.45% | CNY 4.47 | CNY 4.48 | CNY 4.42 | 97.43M |
| 2026-08-11 | CNY 4.47 | -1.11% | CNY 4.52 | CNY 4.54 | CNY 4.46 | 82.76M |
| 2026-08-10 | CNY 4.52 | +0.89% | CNY 4.48 | CNY 4.54 | CNY 4.47 | 95.05M |
| 2026-08-07 | CNY 4.48 | -0.22% | CNY 4.50 | CNY 4.51 | CNY 4.45 | 82.58M |
| 2026-08-06 | CNY 4.49 | 0.00% | CNY 4.50 | CNY 4.57 | CNY 4.46 | 113.41M |
| 2026-08-05 | CNY 4.49 | -0.66% | CNY 4.51 | CNY 4.53 | CNY 4.46 | 111.00M |
| 2026-08-04 | CNY 4.52 | -2.38% | CNY 4.62 | CNY 4.63 | CNY 4.51 | 148.61M |
| 2026-08-03 | CNY 4.63 | +0.43% | CNY 4.61 | CNY 4.65 | CNY 4.60 | 103.53M |
| 2026-07-31 | CNY 4.61 | -1.71% | CNY 4.61 | CNY 4.63 | CNY 4.55 | 130.64M |
| 2026-07-30 | CNY 4.69 | +1.96% | CNY 4.58 | CNY 4.70 | CNY 4.57 | 139.51M |
| 2026-07-29 | CNY 4.60 | +1.10% | CNY 4.55 | CNY 4.63 | CNY 4.54 | 120.07M |
| 2026-07-28 | CNY 4.55 | +0.66% | CNY 4.52 | CNY 4.55 | CNY 4.49 | 83.09M |
| 2026-07-27 | CNY 4.52 | 0.00% | CNY 4.52 | CNY 4.59 | CNY 4.51 | 113.42M |
| 2026-07-24 | CNY 4.52 | -1.74% | CNY 4.57 | CNY 4.61 | CNY 4.51 | 105.48M |
| 2026-07-23 | CNY 4.60 | +0.66% | CNY 4.55 | CNY 4.60 | CNY 4.53 | 100.33M |
| 2026-07-22 | CNY 4.57 | +1.78% | CNY 4.50 | CNY 4.58 | CNY 4.44 | 160.42M |
| 2026-07-21 | CNY 4.49 | -0.88% | CNY 4.52 | CNY 4.61 | CNY 4.48 | 179.10M |
| 2026-07-20 | CNY 4.53 | +2.26% | CNY 4.43 | CNY 4.55 | CNY 4.43 | 169.09M |
| 2026-07-17 | CNY 4.43 | -0.23% | CNY 4.43 | CNY 4.51 | CNY 4.41 | 134.26M |
| 2026-07-16 | CNY 4.44 | -0.22% | CNY 4.43 | CNY 4.47 | CNY 4.39 | 110.50M |
| 2026-07-15 | CNY 4.45 | +2.77% | CNY 4.31 | CNY 4.45 | CNY 4.30 | 155.34M |
| 2026-07-14 | CNY 4.33 | +1.88% | CNY 4.24 | CNY 4.33 | CNY 4.22 | 128.61M |
| 2026-07-13 | CNY 4.25 | -0.70% | CNY 4.26 | CNY 4.28 | CNY 4.23 | 99.06M |
| 2026-07-10 | CNY 4.28 | +1.66% | CNY 4.20 | CNY 4.30 | CNY 4.17 | 127.21M |
| 2026-07-09 | CNY 4.21 | -0.47% | CNY 4.22 | CNY 4.23 | CNY 4.17 | 99.24M |
| 2026-07-08 | CNY 4.23 | +0.24% | CNY 4.21 | CNY 4.26 | CNY 4.19 | 88.26M |
| 2026-07-07 | CNY 4.22 | -1.86% | CNY 4.30 | CNY 4.30 | CNY 4.20 | 104.92M |
| 2026-07-06 | CNY 4.30 | +0.47% | CNY 4.27 | CNY 4.31 | CNY 4.25 | 93.16M |
| 2026-07-03 | CNY 4.28 | +0.47% | CNY 4.25 | CNY 4.32 | CNY 4.24 | 105.19M |
| 2026-07-02 | CNY 4.26 | +0.24% | CNY 4.24 | CNY 4.30 | CNY 4.22 | 113.28M |
| 2026-07-01 | CNY 4.25 | +1.92% | CNY 4.15 | CNY 4.29 | CNY 4.14 | 144.11M |
| 2026-06-30 | CNY 4.17 | -1.88% | CNY 4.23 | CNY 4.24 | CNY 4.15 | 114.10M |
| 2026-06-29 | CNY 4.25 | +0.71% | CNY 4.21 | CNY 4.29 | CNY 4.13 | 126.41M |
| 2026-06-26 | CNY 4.22 | -2.99% | CNY 4.33 | CNY 4.37 | CNY 4.21 | 142.99M |
| 2026-06-25 | CNY 4.35 | -1.81% | CNY 4.41 | CNY 4.44 | CNY 4.33 | 150.84M |
| 2026-06-24 | CNY 4.43 | -1.77% | CNY 4.50 | CNY 4.54 | CNY 4.42 | 126.92M |
| 2026-06-23 | CNY 4.51 | -3.01% | CNY 4.63 | CNY 4.67 | CNY 4.50 | 173.30M |
| 2026-06-22 | CNY 4.65 | +3.10% | CNY 4.50 | CNY 4.67 | CNY 4.42 | 202.33M |
| 2026-06-18 | CNY 4.51 | -3.63% | CNY 4.65 | CNY 4.66 | CNY 4.50 | 160.57M |
| 2026-06-17 | CNY 4.68 | +2.41% | CNY 4.57 | CNY 4.74 | CNY 4.54 | 236.00M |
| 2026-06-16 | CNY 4.57 | -1.93% | CNY 4.63 | CNY 4.64 | CNY 4.56 | 115.20M |
| 2026-06-15 | CNY 4.66 | +1.97% | CNY 4.61 | CNY 4.70 | CNY 4.59 | 200.76M |
| 2026-06-12 | CNY 4.57 | +2.47% | CNY 4.49 | CNY 4.62 | CNY 4.48 | 192.21M |
| 2026-06-11 | CNY 4.46 | -0.67% | CNY 4.47 | CNY 4.50 | CNY 4.39 | 140.09M |
| 2026-06-10 | CNY 4.49 | -0.66% | CNY 4.50 | CNY 4.52 | CNY 4.44 | 116.30M |
| 2026-06-09 | CNY 4.52 | -0.44% | CNY 4.54 | CNY 4.55 | CNY 4.49 | 105.11M |
| 2026-06-08 | CNY 4.54 | -3.20% | CNY 4.66 | CNY 4.66 | CNY 4.52 | 150.39M |
| 2026-06-05 | CNY 4.69 | +0.64% | CNY 4.65 | CNY 4.72 | CNY 4.65 | 84.16M |
| 2026-06-04 | CNY 4.66 | -1.48% | CNY 4.73 | CNY 4.75 | CNY 4.65 | 104.29M |
| 2026-06-03 | CNY 4.73 | -1.25% | CNY 4.78 | CNY 4.78 | CNY 4.72 | 99.10M |
| 2026-06-02 | CNY 4.79 | -0.62% | CNY 4.81 | CNY 4.84 | CNY 4.76 | 102.42M |
| 2026-06-01 | CNY 4.82 | +1.05% | CNY 4.77 | CNY 4.82 | CNY 4.73 | 97.84M |
| 2026-05-29 | CNY 4.77 | +2.14% | CNY 4.67 | CNY 4.82 | CNY 4.67 | 160.96M |
| 2026-05-28 | CNY 4.67 | -1.27% | CNY 4.71 | CNY 4.75 | CNY 4.65 | 105.68M |
| 2026-05-27 | CNY 4.73 | -1.46% | CNY 4.79 | CNY 4.81 | CNY 4.71 | 102.75M |
| 2026-05-26 | CNY 4.80 | +1.48% | CNY 4.72 | CNY 4.82 | CNY 4.69 | 136.82M |