Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Daqin Railway Co., Ltd. (601006.SS)

Compare
6.67
-0.09
(-1.33%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20256.756.786.666.676.6770,550,584
Feb 21, 20256.836.856.746.766.7679,981,831
Feb 20, 20256.856.866.756.816.8174,336,861
Feb 19, 20256.866.886.766.866.8687,651,883
Feb 18, 20256.866.986.836.856.85138,624,963
Feb 17, 20256.776.876.736.866.86110,531,381
Feb 14, 20256.726.806.676.796.79102,160,413
Feb 13, 20256.666.766.636.716.7187,260,141
Feb 12, 20256.686.696.636.666.6654,895,130
Feb 11, 20256.576.716.566.666.66100,866,889
Feb 10, 20256.566.666.556.586.5884,387,613
Feb 7, 20256.546.626.496.606.6087,926,276
Feb 6, 20256.526.566.466.546.5486,509,261
Feb 5, 20256.626.656.486.496.49103,194,158
Jan 27, 20256.456.706.456.656.65181,453,801
Jan 24, 20256.346.466.316.436.43135,016,678
Jan 23, 20256.306.416.306.356.35144,699,651
Jan 22, 20256.286.286.216.276.2776,736,484
Jan 21, 20256.356.356.256.286.2879,330,108
Jan 20, 20256.376.406.326.346.3481,506,959
Jan 17, 20256.326.436.276.356.35116,934,475
Jan 16, 20256.336.396.306.336.33111,496,006
Jan 15, 20256.286.416.256.346.34128,376,058
Jan 14, 20256.246.316.236.296.29103,428,309
Jan 13, 20256.216.276.156.236.23143,800,742
Jan 10, 20256.406.416.226.246.24124,813,380
Jan 9, 20256.566.576.406.416.41113,276,813
Jan 8, 20256.546.626.506.586.5898,261,913
Jan 7, 20256.626.636.496.566.56105,254,672
Jan 6, 20256.666.706.586.626.6283,857,921
Jan 3, 20256.626.716.606.686.68102,360,483
Jan 2, 20256.786.826.576.606.60128,094,713
Dec 31, 20246.796.846.786.786.78115,828,860
Dec 30, 20246.796.876.786.816.81112,504,938
Dec 27, 20246.746.836.746.806.80134,162,143
Dec 26, 20246.876.896.746.766.76153,368,031
Dec 25, 20246.846.926.786.926.92152,257,014
Dec 24, 20246.856.876.816.866.8667,676,158
Dec 23, 20246.836.916.816.866.8696,637,814
Dec 20, 20246.856.886.826.836.8359,065,658
Dec 19, 20246.856.886.826.866.8669,561,911
Dec 18, 20246.916.976.856.866.86105,667,328
Dec 17, 20246.937.006.876.886.88102,391,712
Dec 16, 20246.876.976.876.966.96109,527,379
Dec 13, 20246.906.946.876.886.8899,593,684
Dec 12, 20246.886.946.866.916.9169,664,493
Dec 11, 20246.886.926.846.886.8869,527,151
Dec 10, 20247.007.026.886.906.9098,020,610
Dec 9, 20246.936.996.916.946.9467,158,148
Dec 6, 20246.896.956.896.946.9462,011,714
Dec 5, 20246.916.926.876.886.8847,981,106
Dec 4, 20246.876.936.866.936.9369,964,722
Dec 3, 20246.826.906.816.906.90100,645,238
Dec 2, 20246.826.846.786.816.8164,116,948
Nov 29, 20246.826.856.776.816.8168,419,059
Nov 28, 20246.806.856.746.816.8163,598,308
Nov 27, 20246.716.786.696.776.7760,277,117
Nov 26, 20246.666.766.646.736.7354,515,043
Nov 25, 20246.686.746.656.686.6859,810,951
Nov 22, 20246.746.796.666.676.6767,594,187
Nov 21, 20246.736.776.716.746.7447,682,895
Nov 20, 20246.736.776.726.746.7460,774,352
Nov 19, 20246.826.876.696.766.76110,173,176
Nov 18, 20246.846.996.806.826.82160,356,619
Nov 15, 20246.726.856.706.806.80120,537,792
Nov 14, 20246.756.816.716.736.7379,640,226
Nov 13, 20246.656.766.636.756.7599,123,018
Nov 12, 20246.676.746.646.656.6577,847,129
Nov 11, 20246.716.746.626.696.6970,621,445
Nov 8, 20246.726.826.666.756.75113,330,428
Nov 7, 20246.606.716.586.716.7198,480,761
Nov 6, 20246.646.676.616.636.6372,333,183
Nov 5, 20246.636.666.606.656.6582,252,195
Nov 4, 20246.586.646.526.636.6378,547,445
Nov 1, 20246.506.586.466.586.5895,718,686
Oct 31, 20246.476.536.386.516.5198,349,832
Oct 30, 20246.486.526.426.486.4898,531,221
Oct 29, 20246.526.576.496.516.5178,836,681
Oct 28, 20246.586.596.506.526.52111,363,158
Oct 25, 20246.596.646.546.586.5887,919,808
Oct 24, 2024 0.13 Dividend
Oct 24, 20246.706.736.586.626.6297,668,907
Oct 23, 20246.776.846.756.806.6791,803,780
Oct 22, 20246.716.786.696.776.6496,665,033
Oct 21, 20246.766.776.676.726.59106,117,720
Oct 18, 20246.706.796.626.756.62105,843,041
Oct 17, 20246.746.776.666.706.5783,617,388
Oct 16, 20246.626.756.596.746.61107,299,192
Oct 15, 20246.666.696.636.646.51103,050,347
Oct 14, 20246.646.746.636.696.56104,261,103
Oct 11, 20246.706.756.616.636.50111,016,978
Oct 10, 20246.576.816.536.686.55188,200,337
Oct 9, 20246.836.836.566.586.45208,211,777
Oct 8, 20247.487.526.796.916.78368,085,857
Sep 30, 20246.646.886.576.866.73329,626,188
Sep 27, 20246.576.616.416.516.39132,891,481
Sep 26, 20246.386.486.346.486.3695,319,524
Sep 25, 20246.296.506.286.386.26141,368,659
Sep 24, 20246.146.256.126.256.13100,514,669
Sep 23, 20246.016.136.016.115.9955,449,845
Sep 20, 20245.996.065.966.025.9169,503,301
Sep 19, 20245.996.015.965.995.8854,929,300
Sep 18, 20245.926.005.895.995.8852,938,822
Sep 13, 20245.956.015.915.925.8145,240,457
Sep 12, 20245.885.995.865.955.8463,852,071
Sep 11, 20246.006.005.845.885.7798,988,485
Sep 10, 20246.076.095.956.025.9184,192,633
Sep 9, 20246.156.166.056.075.9563,973,042
Sep 6, 20246.166.266.156.156.0364,554,014
Sep 5, 20246.106.186.096.176.0574,452,680
Sep 4, 20246.106.156.096.105.9871,193,796
Sep 3, 20246.126.146.076.126.0087,269,064
Sep 2, 20246.106.186.086.115.99124,248,347
Aug 30, 20246.116.156.066.115.99168,355,713
Aug 29, 20246.606.606.126.156.03284,909,059
Aug 28, 20246.706.706.616.656.5263,414,098
Aug 27, 20246.776.796.686.706.5763,648,239
Aug 26, 20246.816.826.756.776.6453,981,384
Aug 23, 20246.796.846.756.826.6951,015,449
Aug 22, 20246.806.846.796.796.6647,036,409
Aug 21, 20246.876.886.796.806.6756,391,635
Aug 20, 20246.926.926.846.886.7541,289,154
Aug 19, 20246.876.926.866.916.7847,342,853
Aug 16, 20246.886.916.866.876.7439,777,553
Aug 15, 20246.826.906.816.886.7549,402,344
Aug 14, 20246.856.876.826.836.7033,843,939
Aug 13, 20246.866.906.826.866.7336,584,784
Aug 12, 20246.826.876.786.866.7349,967,317
Aug 9, 20246.926.936.856.866.7350,917,975
Aug 8, 20246.906.946.886.936.8040,613,713
Aug 7, 20246.896.956.886.896.7646,387,287
Aug 6, 20246.946.976.856.906.7781,209,198
Aug 5, 20246.977.006.926.936.8077,268,652
Aug 2, 20247.037.086.986.986.8557,524,029
Aug 1, 20246.977.096.947.066.9399,708,113
Jul 31, 20247.067.106.946.976.84111,965,313
Jul 30, 20247.027.076.997.056.9275,694,678
Jul 29, 20246.957.026.937.016.8856,377,587
Jul 26, 20246.997.016.906.956.8267,306,370
Jul 25, 20247.017.016.926.996.8676,394,588
Jul 24, 20246.977.026.937.006.8773,331,567
Jul 23, 20246.987.036.966.966.8368,235,325
Jul 22, 20246.967.026.936.986.8577,622,084
Jul 19, 20246.916.996.896.966.8379,549,085
Jul 18, 20246.916.946.856.926.7951,956,685
Jul 17, 20246.896.926.856.916.7863,467,578
Jul 16, 20246.786.906.786.896.7676,965,734
Jul 15, 20246.756.816.716.796.6655,722,157
Jul 12, 20246.766.796.736.756.6275,221,644
Jul 11, 2024 0.38 Dividend
Jul 11, 20246.806.886.756.766.63117,533,536
Jul 10, 20247.187.197.107.146.6384,403,939
Jul 9, 20247.227.227.147.186.6769,699,892
Jul 8, 20247.207.257.197.206.6953,233,627
Jul 5, 20247.257.257.257.256.73-
Jul 4, 20247.247.327.247.256.7396,652,811
Jul 3, 20247.217.257.167.246.72105,781,284
Jul 2, 20247.197.267.187.246.7289,000,676
Jul 1, 20247.167.227.157.206.6990,431,156
Jun 28, 20247.117.177.107.166.6576,906,099
Jun 27, 20247.057.167.057.106.59102,208,833
Jun 26, 20247.047.077.037.066.5647,189,452
Jun 25, 20247.067.087.027.046.5470,247,336
Jun 24, 20247.087.097.047.056.5566,659,324
Jun 21, 20247.107.117.067.096.5853,248,145
Jun 20, 20247.117.127.067.106.5955,142,423
Jun 19, 20247.117.157.107.106.5945,205,404
Jun 18, 20247.097.137.087.126.6177,292,913
Jun 17, 20247.177.197.067.096.58117,244,150
Jun 14, 20247.207.257.177.176.6692,679,680
Jun 13, 20247.237.267.197.216.6956,268,557
Jun 12, 20247.147.257.127.246.7286,408,133
Jun 11, 20247.237.267.147.146.63116,612,463
Jun 7, 20247.137.247.127.236.71128,223,174
Jun 6, 20247.107.147.107.126.6179,034,646
Jun 5, 20247.087.147.077.106.5990,504,959
Jun 4, 20247.057.097.037.086.5756,956,034
Jun 3, 20247.077.087.037.056.5565,510,708
May 31, 20247.087.097.077.076.5663,703,360
May 30, 20247.097.117.067.076.5665,649,429
May 29, 20247.097.117.087.096.5850,017,332
May 28, 20247.117.137.097.106.5946,138,683
May 27, 20247.087.137.087.126.6188,461,048
May 24, 20247.067.107.057.086.5759,288,602
May 23, 20247.107.117.057.066.5685,865,656
May 22, 20247.107.137.097.116.6083,048,142
May 21, 20247.087.117.087.096.5876,595,732
May 20, 20247.107.127.077.086.5781,763,205
May 17, 20247.087.107.077.106.5962,148,299
May 16, 20247.087.107.067.086.5777,765,227
May 15, 20247.097.127.087.086.5768,157,493
May 14, 20247.127.147.097.116.6085,908,043
May 13, 20247.077.167.047.126.61152,415,566
May 10, 20247.067.097.037.076.56118,529,430
May 9, 20246.997.086.997.056.55130,310,284
May 8, 20246.957.006.946.996.49130,411,778
May 7, 20246.946.966.916.966.46125,349,726
May 6, 20246.956.986.926.946.44207,461,064
Apr 30, 20247.047.066.926.926.43285,323,261
Apr 29, 20247.257.277.007.036.53425,705,445
Apr 26, 20247.527.537.407.446.91134,846,331
Apr 25, 20247.517.557.487.526.9858,181,671
Apr 24, 20247.467.537.437.526.9892,023,482
Apr 23, 20247.487.537.437.456.92102,357,704
Apr 22, 20247.597.657.477.506.96100,961,070
Apr 19, 20247.567.637.547.617.07100,442,704
Apr 18, 20247.637.707.557.567.02114,583,474
Apr 17, 20247.487.637.487.637.08115,372,533
Apr 16, 20247.597.617.497.496.95140,326,996
Apr 15, 20247.527.647.477.597.05135,578,263
Apr 12, 20247.537.557.487.516.9768,150,323
Apr 11, 20247.427.537.407.516.9799,958,863
Apr 10, 20247.407.487.397.446.91108,988,423
Apr 9, 20247.457.467.377.416.8877,226,217
Apr 8, 20247.417.477.367.466.9392,340,668
Apr 3, 20247.407.447.367.416.8877,463,227
Apr 2, 20247.377.417.357.396.8664,266,107
Apr 1, 20247.347.407.347.376.8477,291,728
Mar 29, 20247.317.357.297.366.8332,868,252
Mar 28, 20247.337.337.267.326.8082,902,965
Mar 27, 20247.287.377.287.336.8198,713,016
Mar 26, 20247.317.337.267.296.7784,086,843
Mar 25, 20247.307.367.287.316.7976,107,308
Mar 22, 20247.367.377.287.316.7969,151,407
Mar 21, 20247.347.387.317.366.8365,060,417
Mar 20, 20247.277.347.267.336.8175,283,603
Mar 19, 20247.327.337.267.276.7568,046,536
Mar 18, 20247.327.357.307.326.8076,502,874
Mar 15, 20247.327.357.277.336.8168,581,243
Mar 14, 20247.247.367.237.316.79107,214,940
Mar 13, 20247.267.297.237.266.7491,697,287
Mar 12, 20247.387.387.277.276.75165,882,605
Mar 11, 20247.427.457.377.396.86124,858,219
Mar 8, 20247.427.457.397.446.91125,700,215
Mar 7, 20247.437.457.407.426.89113,854,511
Mar 6, 20247.527.537.427.436.90170,345,143
Mar 5, 20247.457.547.447.547.00183,084,448
Mar 4, 20247.437.487.427.466.93163,452,171
Mar 1, 20247.437.477.427.446.91168,179,968
Feb 29, 20247.427.467.407.466.93193,023,314
Feb 28, 20247.457.487.427.436.90183,408,304
Feb 27, 20247.527.537.447.476.94207,876,248
Feb 26, 20247.687.697.497.607.06190,733,056

Related Tickers

FGROY FirstGroup plc
2.3500
+4.44%
 
BTS.BK BTS Group Holdings Public Company Limited
6.10
-1.61%
 
USDP USD Partners LP
0.0140
-26.32%
 
C52.SI ComfortDelGro Corporation Limited
1.3600
0.00%