Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Dazhong Transportation (Group) Co., Ltd. (600611.SS)

Compare
5.72
+0.06
+(1.06%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20255.655.805.605.725.7239,181,400
Apr 10, 20255.625.795.595.665.6653,308,984
Apr 9, 20255.355.594.985.545.5462,840,050
Apr 8, 20255.495.675.385.485.4846,378,952
Apr 7, 20255.685.875.635.635.6333,524,800
Apr 3, 20256.236.326.206.256.2523,815,083
Apr 2, 20256.386.406.306.306.3019,117,312
Apr 1, 20256.336.426.316.356.3518,719,777
Mar 31, 20256.356.426.256.336.3329,591,200
Mar 28, 20256.596.626.456.456.4527,356,400
Mar 27, 20256.656.686.536.586.5859,385,644
Mar 26, 20256.426.966.396.816.8193,515,967
Mar 25, 20256.456.476.406.416.4119,173,300
Mar 24, 20256.636.636.346.476.4742,155,610
Mar 21, 20256.726.756.636.636.6335,891,595
Mar 20, 20256.806.846.756.766.7629,402,101
Mar 19, 20256.836.926.796.816.8136,777,950
Mar 18, 20256.946.986.836.876.8747,305,200
Mar 17, 20256.776.876.766.826.8239,772,749
Mar 14, 20256.666.796.646.766.7636,238,540
Mar 13, 20256.826.846.626.666.6642,430,250
Mar 12, 20256.836.886.826.836.8334,795,801
Mar 11, 20256.706.846.686.826.8230,703,451
Mar 10, 20256.866.916.766.826.8230,297,819
Mar 7, 20256.916.946.786.836.8348,190,424
Mar 6, 20256.846.986.846.956.9553,762,363
Mar 5, 20256.926.926.766.846.8442,160,802
Mar 4, 20256.836.936.786.926.9233,095,739
Mar 3, 20256.906.946.806.836.8339,733,350
Feb 28, 20257.057.106.856.866.8663,286,540
Feb 27, 20257.287.307.037.107.1086,350,275
Feb 26, 20257.307.507.237.297.29105,191,610
Feb 25, 20257.107.497.067.407.40161,303,495
Feb 24, 20257.207.257.067.137.1375,435,315
Feb 21, 20257.067.256.977.187.1898,899,602
Feb 20, 20257.057.137.027.077.0762,874,422
Feb 19, 20257.107.197.017.147.1493,668,250
Feb 18, 20257.207.226.946.966.9692,462,650
Feb 17, 20257.457.487.187.307.30114,845,937
Feb 14, 20257.527.527.277.327.32172,453,828
Feb 13, 20257.467.997.367.757.75304,037,972
Feb 12, 20256.797.416.757.417.41197,112,743
Feb 11, 20256.916.926.716.746.7475,259,280
Feb 10, 20256.756.986.716.966.96100,740,144
Feb 7, 20256.666.806.566.786.78124,636,887
Feb 6, 20256.206.656.166.596.59109,227,399
Feb 5, 20256.176.306.156.276.2751,218,253
Jan 27, 20256.356.406.116.116.1149,448,865
Jan 24, 20256.226.386.186.336.3350,508,350
Jan 23, 20256.326.516.246.246.2467,943,419
Jan 22, 20256.376.376.236.246.2440,706,201
Jan 21, 20256.546.576.326.396.3946,656,950
Jan 20, 20256.496.566.426.486.4857,680,300
Jan 17, 20256.536.546.366.446.4467,364,550
Jan 16, 20256.506.806.506.566.56111,897,773
Jan 15, 20256.646.706.446.486.4884,576,775
Jan 14, 20256.266.656.266.656.65117,615,474
Jan 13, 20256.506.546.266.316.31101,981,716
Jan 10, 20256.376.926.276.636.63174,329,969
Jan 9, 20256.216.426.206.336.3360,418,955
Jan 8, 20256.356.486.076.286.2867,722,000
Jan 7, 20256.146.366.126.316.3168,775,701
Jan 6, 20256.256.276.056.096.0961,557,802
Jan 3, 20256.696.726.256.296.2978,714,900
Jan 2, 20256.856.976.606.686.6860,307,354
Dec 31, 20247.107.156.886.906.9061,502,591
Dec 30, 20247.167.257.037.117.1138,748,148
Dec 27, 20247.107.307.087.147.1458,706,300
Dec 26, 20247.067.237.057.127.1249,812,231
Dec 25, 20247.327.357.037.117.1172,166,889
Dec 24, 20247.507.577.317.367.3651,136,226
Dec 23, 20247.917.917.307.427.4287,720,398
Dec 20, 20247.868.057.867.917.9152,736,007
Dec 19, 20247.817.927.757.857.8553,792,312
Dec 18, 20247.768.087.728.008.0084,539,075
Dec 17, 20248.048.127.767.767.7685,853,263
Dec 16, 20248.248.278.088.098.09120,313,569
Dec 13, 20248.438.688.268.408.40183,632,542
Dec 12, 20248.288.488.168.428.42151,452,231
Dec 11, 20248.198.468.158.378.37133,538,857
Dec 10, 20248.508.558.238.238.23134,362,964
Dec 9, 20248.118.468.038.358.35161,529,714
Dec 6, 20248.148.217.938.128.12111,762,884
Dec 5, 20248.068.148.028.108.1071,653,772
Dec 4, 20248.238.278.088.108.1096,974,750
Dec 3, 20248.408.418.198.318.31109,091,755
Dec 2, 20248.188.438.188.398.39126,838,034
Nov 29, 20248.128.308.028.198.19113,549,397
Nov 28, 20248.328.408.188.208.2094,753,860
Nov 27, 20248.168.338.008.328.32104,169,000
Nov 26, 20248.358.478.158.158.15123,366,851
Nov 25, 20248.688.918.158.448.44222,036,483
Nov 22, 20249.109.758.928.958.95254,552,747
Nov 21, 20248.809.648.729.319.31293,013,487
Nov 20, 20248.479.208.468.928.92207,638,222
Nov 19, 20248.298.698.158.628.62178,246,759
Nov 18, 20249.219.358.518.518.51273,755,896
Nov 15, 20249.209.988.979.469.46287,609,385
Nov 14, 20249.519.889.309.409.40245,716,220
Nov 13, 20249.9010.049.529.629.62358,671,593
Nov 12, 20249.3010.029.2210.0210.02526,703,784
Nov 11, 20248.999.128.809.119.11148,772,985
Nov 8, 20249.219.389.059.079.07190,337,571
Nov 7, 20249.489.688.869.219.21263,291,681
Nov 6, 20249.149.909.099.559.55306,187,649
Nov 5, 20248.869.288.759.129.12215,901,660
Nov 4, 20248.639.058.628.838.83229,462,205
Nov 1, 202410.0610.189.299.299.29355,050,889
Oct 31, 20249.4610.669.4610.3210.32456,212,040
Oct 30, 20249.3510.189.099.699.69396,131,787
Oct 29, 20249.5510.359.219.789.78563,934,587
Oct 28, 20248.649.438.429.439.43394,684,021
Oct 25, 20248.398.758.358.578.57260,130,362
Oct 24, 20248.368.538.228.338.33171,581,677
Oct 23, 20248.608.708.248.318.31287,655,224
Oct 22, 20248.449.248.368.848.84397,077,825
Oct 21, 20248.388.688.358.488.48325,806,720
Oct 18, 20248.568.958.308.598.59482,812,318
Oct 17, 20247.728.647.728.648.64397,991,178
Oct 16, 20247.528.007.377.857.85291,543,387
Oct 15, 20247.818.147.697.737.73249,034,507
Oct 14, 20247.768.327.588.068.06321,481,761
Oct 11, 20248.509.378.118.208.20391,282,940
Oct 10, 20249.9210.398.528.998.99598,205,670
Oct 9, 20249.009.478.619.479.47340,315,022
Oct 8, 20248.588.618.108.618.61311,359,730
Sep 30, 20247.337.837.237.837.83434,639,797
Sep 27, 20247.087.206.967.127.12260,478,265
Sep 26, 20246.747.186.636.996.99361,951,139
Sep 25, 20246.697.056.686.836.83329,001,193
Sep 24, 20246.606.836.526.776.77287,118,810
Sep 23, 20246.406.736.406.736.73267,600,221
Sep 20, 20246.716.786.426.486.48262,062,227
Sep 19, 20246.646.876.546.796.79241,413,774
Sep 18, 20246.906.966.726.766.76229,283,400
Sep 13, 20247.387.446.766.766.76390,867,883
Sep 12, 20248.098.147.517.517.51447,649,289
Sep 11, 20248.348.608.348.348.34378,541,616
Sep 10, 20249.279.279.279.279.2710,290,200
Sep 9, 202412.5812.5810.3010.3010.30174,450,100
Sep 6, 202411.4411.4411.4411.4411.4417,277,712
Sep 5, 20249.3010.409.1510.4010.40322,019,474
Sep 4, 20249.319.999.119.459.45472,229,734
Sep 3, 20249.459.589.009.209.20317,001,454
Sep 2, 20249.519.679.119.409.40326,793,101
Aug 30, 20249.209.999.079.499.49455,862,743
Aug 29, 20249.709.859.249.319.31380,480,066
Aug 28, 20249.2710.098.899.759.75440,247,793
Aug 27, 20249.109.808.869.479.47431,874,944
Aug 26, 20249.019.108.669.069.06282,572,431
Aug 23, 20249.9010.189.009.009.00443,032,948
Aug 22, 20249.6010.499.4210.0010.00531,854,866
Aug 21, 20249.0510.138.949.809.80515,126,054
Aug 20, 20249.279.538.949.219.21310,058,576
Aug 19, 20249.009.688.809.409.40459,259,698
Aug 16, 20248.959.758.748.808.80396,958,874
Aug 15, 20249.099.358.669.219.21354,409,945
Aug 14, 20249.119.749.039.359.35385,728,770
Aug 13, 20249.059.458.809.289.28433,577,881
Aug 12, 2024 0.05 Dividend
Aug 12, 20249.509.909.169.719.71368,835,706
Aug 9, 20249.669.969.419.509.45351,281,752
Aug 8, 20249.9510.179.139.469.41418,833,156
Aug 7, 202410.2110.399.8110.1010.05395,947,678
Aug 6, 202411.2011.2010.1010.1010.05498,273,521
Aug 5, 20249.7911.229.6411.2211.16498,187,441
Aug 2, 20249.8410.909.5610.2010.15534,014,618
Aug 1, 20249.9510.269.6110.009.95416,841,385
Jul 31, 202410.7711.199.369.939.88519,400,056
Jul 30, 20249.5810.209.5010.2010.15324,513,199
Jul 29, 20248.969.278.709.279.22189,189,947
Jul 26, 20248.208.607.828.438.39486,082,330
Jul 25, 20247.057.827.057.827.78320,964,195
Jul 24, 20246.987.276.517.117.07422,306,312
Jul 23, 20246.456.756.326.756.71256,611,250
Jul 22, 20245.616.145.616.146.11324,669,815
Jul 19, 20245.305.765.245.585.55409,268,772
Jul 18, 20244.705.374.655.375.34410,813,813
Jul 17, 20244.795.154.704.884.85427,894,783
Jul 16, 20244.434.904.294.904.87423,841,126
Jul 15, 20244.304.624.194.454.43390,561,033
Jul 12, 20244.004.274.004.204.18388,517,341
Jul 11, 20243.803.883.713.883.86251,683,378
Jul 10, 20243.533.533.533.533.51100,799,022
Jul 9, 20243.253.253.123.213.19204,356,530
Jul 8, 20242.773.042.772.952.9346,617,526
Jul 5, 20242.762.762.762.762.75-
Jul 4, 20242.822.842.752.762.7510,858,985
Jul 3, 20242.802.862.802.822.8110,293,112
Jul 2, 20242.812.842.802.812.808,644,202
Jul 1, 20242.782.822.772.822.818,015,137
Jun 28, 20242.792.822.782.792.788,912,580
Jun 27, 20242.802.832.782.802.7911,107,225
Jun 26, 20242.812.822.742.812.8015,988,194
Jun 25, 20242.832.842.762.812.8014,157,263
Jun 24, 20242.902.912.802.802.7927,346,591
Jun 21, 20242.813.032.792.932.9141,937,712
Jun 20, 20242.882.922.812.822.8118,343,038
Jun 19, 20242.873.062.862.892.8731,015,738
Jun 18, 20242.772.942.752.912.8923,071,602
Jun 17, 20242.782.792.762.762.758,240,950
Jun 14, 20242.902.902.792.812.8016,092,318
Jun 13, 20242.762.762.732.752.747,732,481
Jun 12, 20242.742.762.732.762.757,348,250
Jun 11, 20242.762.772.722.742.737,674,575
Jun 7, 20242.722.782.722.772.7611,632,369
Jun 6, 20242.832.852.702.712.7022,003,695
Jun 5, 20242.872.892.842.842.836,780,625
Jun 4, 20242.882.892.852.892.877,006,836
Jun 3, 20242.892.902.842.882.869,422,465
May 31, 20242.852.912.832.912.8915,796,236
May 30, 20242.862.872.832.842.838,556,300
May 29, 20242.862.882.852.862.847,139,200
May 28, 20242.912.922.862.862.8411,365,202
May 27, 20242.902.922.882.912.8910,228,650
May 24, 20242.932.942.892.902.8813,143,825
May 23, 20242.972.982.912.922.9015,740,772
May 22, 20242.973.002.952.972.9521,873,424
May 21, 20242.913.072.902.992.9737,654,533
May 20, 20242.952.952.912.922.9015,773,675
May 17, 20242.932.942.882.942.9219,142,348
May 16, 20242.922.982.902.932.9127,383,100
May 15, 20242.952.962.882.882.8619,090,915
May 14, 20242.892.942.892.912.8915,170,351
May 13, 20242.942.952.882.902.8832,472,955
May 10, 20242.953.052.942.972.9546,424,265
May 9, 20242.993.012.942.972.9580,294,277
May 8, 20242.953.102.933.103.0892,193,301
May 7, 20242.842.842.792.822.8112,341,150
May 6, 20242.832.852.812.842.8314,380,650
Apr 30, 20242.892.902.792.792.7832,020,375
Apr 29, 20242.822.942.792.902.8832,771,650
Apr 26, 20242.752.872.742.832.8226,527,000
Apr 25, 20242.752.772.732.742.7314,165,702
Apr 24, 20242.722.822.712.782.7720,764,100
Apr 23, 20242.732.732.712.722.717,846,444
Apr 22, 20242.752.752.712.722.7111,146,650
Apr 19, 20242.732.792.722.752.7413,471,598
Apr 18, 20242.762.782.742.742.7317,367,874
Apr 17, 20242.682.792.682.782.7722,535,624
Apr 16, 20242.852.862.652.662.6542,688,350
Apr 15, 20242.892.912.772.882.8633,230,364
Apr 12, 20242.912.952.872.882.8629,787,373
Apr 11, 20242.912.972.872.902.8838,553,119

Related Tickers

CVLG Covenant Logistics Group, Inc.
19.60
-4.53%
 
ULH Universal Logistics Holdings, Inc.
26.61
-0.22%
 
RXO RXO, Inc.
14.07
-5.82%
 
MTL.TO Mullen Group Ltd.
12.11
-4.42%
 
XPO XPO, Inc.
97.29
-7.83%
 
ODFL Old Dominion Freight Line, Inc.
156.75
-5.28%
 
2608.TW Kerry TJ Logistics Company Limited
36.05
-1.23%
 
TFII TFI International Inc.
81.26
-1.43%
 
TFII.TO TFI International Inc.
113.49
-2.53%