Qingdao Victall Railway Co., Ltd. (605001.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.70 | 6.02 | 5.70 | 5.95 | 5.95 | 26,134,280 |
| 30 Apr 2024 | 5.82 | 5.83 | 5.53 | 5.64 | 5.64 | 21,897,690 |
| 29 Apr 2024 | 5.91 | 5.91 | 5.66 | 5.83 | 5.83 | 25,897,810 |
| 26 Apr 2024 | 6.04 | 6.11 | 5.94 | 6.03 | 6.03 | 23,502,120 |
| 25 Apr 2024 | 6.11 | 6.50 | 5.96 | 6.06 | 6.06 | 32,331,128 |
| 24 Apr 2024 | 5.66 | 6.47 | 5.66 | 6.28 | 6.28 | 55,189,493 |
| 23 Apr 2024 | 6.55 | 7.38 | 6.13 | 6.29 | 6.29 | 71,423,013 |
| 22 Apr 2024 | 6.81 | 6.81 | 6.66 | 6.81 | 6.81 | 29,328,209 |
| 19 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 5,850,050 |
| 18 Apr 2024 | 5.50 | 5.63 | 5.41 | 5.63 | 5.63 | 5,663,890 |
| 17 Apr 2024 | 4.65 | 5.12 | 4.64 | 5.12 | 5.12 | 9,049,610 |
| 16 Apr 2024 | 5.08 | 5.17 | 4.65 | 4.65 | 4.65 | 10,723,880 |
| 15 Apr 2024 | 5.57 | 5.63 | 5.07 | 5.17 | 5.17 | 11,513,782 |
| 12 Apr 2024 | 5.62 | 5.78 | 5.57 | 5.63 | 5.63 | 8,037,510 |
| 11 Apr 2024 | 5.50 | 5.67 | 5.48 | 5.57 | 5.57 | 6,594,500 |
| 10 Apr 2024 | 5.75 | 5.78 | 5.45 | 5.55 | 5.55 | 11,600,410 |
| 09 Apr 2024 | 5.72 | 5.78 | 5.65 | 5.76 | 5.76 | 9,432,250 |
| 08 Apr 2024 | 5.96 | 5.97 | 5.68 | 5.70 | 5.70 | 15,418,752 |
| 03 Apr 2024 | 6.02 | 6.14 | 5.71 | 6.00 | 6.00 | 31,460,430 |
| 02 Apr 2024 | 6.03 | 6.69 | 5.97 | 6.33 | 6.33 | 40,891,740 |
| 01 Apr 2024 | 6.30 | 6.35 | 6.02 | 6.08 | 6.08 | 35,287,061 |
| 29 Mar 2024 | 6.25 | 6.25 | 6.16 | 6.25 | 6.25 | 28,915,459 |
| 28 Mar 2024 | 5.48 | 5.76 | 5.45 | 5.68 | 5.68 | 8,375,990 |
| 27 Mar 2024 | 5.81 | 5.81 | 5.52 | 5.53 | 5.53 | 11,335,590 |
| 26 Mar 2024 | 6.02 | 6.30 | 5.73 | 5.88 | 5.88 | 19,486,910 |
| 25 Mar 2024 | 5.63 | 6.15 | 5.59 | 6.00 | 6.00 | 18,294,210 |
| 22 Mar 2024 | 5.77 | 5.84 | 5.62 | 5.64 | 5.64 | 5,350,280 |
| 21 Mar 2024 | 5.71 | 5.84 | 5.65 | 5.82 | 5.82 | 6,907,380 |
| 20 Mar 2024 | 5.61 | 5.70 | 5.57 | 5.69 | 5.69 | 5,954,511 |
| 19 Mar 2024 | 5.58 | 5.76 | 5.58 | 5.60 | 5.60 | 6,231,185 |
| 18 Mar 2024 | 5.50 | 5.65 | 5.49 | 5.62 | 5.62 | 8,552,481 |
| 15 Mar 2024 | 5.39 | 5.48 | 5.35 | 5.48 | 5.48 | 5,986,461 |
| 14 Mar 2024 | 5.46 | 5.50 | 5.31 | 5.39 | 5.39 | 7,039,815 |
| 13 Mar 2024 | 5.52 | 5.56 | 5.34 | 5.42 | 5.42 | 11,184,415 |
| 12 Mar 2024 | 5.63 | 5.74 | 5.46 | 5.53 | 5.53 | 24,634,540 |
| 11 Mar 2024 | 5.48 | 5.83 | 5.48 | 5.63 | 5.63 | 30,931,430 |
| 08 Mar 2024 | 5.44 | 5.47 | 5.17 | 5.30 | 5.30 | 18,088,310 |
| 07 Mar 2024 | 5.22 | 5.70 | 5.20 | 5.45 | 5.45 | 21,600,330 |
| 06 Mar 2024 | 5.15 | 5.21 | 5.08 | 5.18 | 5.18 | 3,288,020 |
| 05 Mar 2024 | 5.29 | 5.31 | 5.12 | 5.16 | 5.16 | 3,854,280 |
| 04 Mar 2024 | 5.29 | 5.32 | 5.10 | 5.28 | 5.28 | 4,553,860 |
| 01 Mar 2024 | 5.23 | 5.35 | 5.22 | 5.25 | 5.25 | 6,338,920 |
| 29 Feb 2024 | 4.90 | 5.26 | 4.88 | 5.24 | 5.24 | 6,642,030 |
| 28 Feb 2024 | 5.51 | 5.65 | 5.00 | 5.01 | 5.01 | 10,098,880 |
| 27 Feb 2024 | 5.36 | 5.53 | 5.28 | 5.50 | 5.50 | 8,136,360 |
| 26 Feb 2024 | 5.06 | 5.50 | 5.00 | 5.34 | 5.34 | 12,408,490 |
| 23 Feb 2024 | 4.95 | 5.10 | 4.89 | 5.02 | 5.02 | 9,328,962 |
| 22 Feb 2024 | 4.89 | 5.00 | 4.80 | 4.99 | 4.99 | 11,467,190 |
| 21 Feb 2024 | 4.49 | 5.03 | 4.49 | 5.03 | 5.03 | 13,951,477 |
| 20 Feb 2024 | 4.50 | 4.66 | 4.38 | 4.57 | 4.57 | 5,706,110 |
| 19 Feb 2024 | 4.25 | 4.51 | 4.25 | 4.50 | 4.50 | 9,354,542 |
| 08 Feb 2024 | 3.82 | 4.26 | 3.71 | 4.24 | 4.24 | 11,973,180 |
| 07 Feb 2024 | 4.28 | 4.36 | 3.88 | 3.88 | 3.88 | 12,910,152 |
| 06 Feb 2024 | 4.23 | 4.58 | 4.20 | 4.31 | 4.31 | 12,866,092 |
| 05 Feb 2024 | 5.10 | 5.11 | 4.67 | 4.67 | 4.67 | 10,658,180 |
| 02 Feb 2024 | 5.52 | 5.79 | 5.09 | 5.19 | 5.19 | 13,408,340 |
| 01 Feb 2024 | 5.52 | 5.72 | 5.37 | 5.66 | 5.66 | 15,063,954 |
| 31 Jan 2024 | 6.10 | 6.23 | 5.58 | 5.63 | 5.63 | 21,129,984 |
| 30 Jan 2024 | 5.93 | 5.93 | 5.62 | 5.66 | 5.66 | 4,111,190 |
| 29 Jan 2024 | 6.17 | 6.23 | 5.88 | 5.91 | 5.91 | 3,599,200 |
| 26 Jan 2024 | 6.05 | 6.23 | 6.02 | 6.16 | 6.16 | 4,898,900 |
| 25 Jan 2024 | 5.73 | 6.02 | 5.69 | 6.01 | 6.01 | 4,459,760 |
| 24 Jan 2024 | 5.53 | 5.74 | 5.47 | 5.71 | 5.71 | 4,483,990 |
| 23 Jan 2024 | 5.63 | 5.69 | 5.40 | 5.53 | 5.53 | 5,768,170 |
| 22 Jan 2024 | 6.02 | 6.12 | 5.61 | 5.70 | 5.70 | 5,013,030 |
| 19 Jan 2024 | 6.24 | 6.25 | 6.06 | 6.08 | 6.08 | 3,433,740 |
| 18 Jan 2024 | 6.25 | 6.39 | 6.05 | 6.21 | 6.21 | 5,696,480 |
| 17 Jan 2024 | 6.60 | 6.65 | 6.42 | 6.42 | 6.42 | 5,521,920 |
| 16 Jan 2024 | 6.54 | 6.64 | 6.45 | 6.54 | 6.54 | 3,015,000 |
| 15 Jan 2024 | 6.56 | 6.64 | 6.50 | 6.56 | 6.56 | 3,013,460 |
| 12 Jan 2024 | 6.63 | 6.69 | 6.56 | 6.57 | 6.57 | 2,402,100 |
| 11 Jan 2024 | 6.66 | 6.66 | 6.50 | 6.63 | 6.63 | 2,362,265 |
| 10 Jan 2024 | 6.66 | 6.70 | 6.53 | 6.57 | 6.57 | 2,796,165 |
| 09 Jan 2024 | 6.65 | 6.75 | 6.59 | 6.61 | 6.61 | 4,588,430 |
| 08 Jan 2024 | 6.68 | 6.84 | 6.60 | 6.60 | 6.60 | 5,628,560 |
| 05 Jan 2024 | 6.83 | 6.85 | 6.62 | 6.66 | 6.66 | 2,571,040 |
| 04 Jan 2024 | 6.75 | 6.79 | 6.71 | 6.78 | 6.78 | 2,988,080 |
| 03 Jan 2024 | 6.79 | 6.79 | 6.69 | 6.77 | 6.77 | 2,723,350 |
| 02 Jan 2024 | 6.69 | 6.79 | 6.66 | 6.78 | 6.78 | 4,062,530 |
| 29 Dec 2023 | 6.59 | 6.70 | 6.58 | 6.69 | 6.69 | 3,203,820 |
| 28 Dec 2023 | 6.38 | 6.59 | 6.34 | 6.58 | 6.58 | 2,900,430 |
| 27 Dec 2023 | 6.34 | 6.45 | 6.27 | 6.40 | 6.40 | 2,111,790 |
| 26 Dec 2023 | 6.41 | 6.47 | 6.33 | 6.34 | 6.34 | 3,241,880 |
| 25 Dec 2023 | 6.60 | 6.66 | 6.40 | 6.46 | 6.46 | 3,620,170 |
| 22 Dec 2023 | 6.63 | 6.70 | 6.57 | 6.59 | 6.59 | 2,633,300 |
| 21 Dec 2023 | 6.60 | 6.70 | 6.47 | 6.64 | 6.64 | 3,106,860 |
| 20 Dec 2023 | 6.62 | 6.72 | 6.60 | 6.61 | 6.61 | 2,420,200 |
| 19 Dec 2023 | 6.67 | 6.73 | 6.56 | 6.62 | 6.62 | 3,018,200 |
| 18 Dec 2023 | 6.71 | 6.76 | 6.61 | 6.68 | 6.68 | 3,334,735 |
| 15 Dec 2023 | 6.77 | 6.78 | 6.68 | 6.71 | 6.71 | 2,275,050 |
| 14 Dec 2023 | 6.73 | 6.79 | 6.70 | 6.72 | 6.72 | 2,932,930 |
| 13 Dec 2023 | 6.63 | 6.78 | 6.58 | 6.73 | 6.73 | 4,646,460 |
| 12 Dec 2023 | 6.53 | 6.61 | 6.51 | 6.60 | 6.60 | 3,490,160 |
| 11 Dec 2023 | 6.50 | 6.61 | 6.46 | 6.51 | 6.51 | 6,076,130 |
| 08 Dec 2023 | 6.80 | 6.85 | 6.56 | 6.57 | 6.57 | 5,992,965 |
| 07 Dec 2023 | 6.84 | 6.93 | 6.80 | 6.82 | 6.82 | 3,698,195 |
| 06 Dec 2023 | 6.81 | 6.87 | 6.78 | 6.85 | 6.85 | 2,782,680 |
| 05 Dec 2023 | 6.90 | 6.93 | 6.81 | 6.81 | 6.81 | 2,976,070 |
| 04 Dec 2023 | 6.89 | 7.00 | 6.89 | 6.95 | 6.95 | 3,975,430 |
| 01 Dec 2023 | 6.86 | 6.91 | 6.81 | 6.90 | 6.90 | 2,998,230 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.