Sinotrans Limited (SHA:601598)
China
· Delayed Price · Currency is CNY 6.43
-0.02 (-0.31%)
At close: Dec 5, 2025
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.47 | 6.52 | 6.37 | 6.43 | 6.43 | -0.31% | 11,989,560 |
| Dec 4, 2025 | 6.48 | 6.53 | 6.43 | 6.45 | 6.45 | -0.46% | 12,509,750 |
| Dec 3, 2025 | 6.37 | 6.50 | 6.34 | 6.48 | 6.48 | 1.89% | 16,753,810 |
| Dec 2, 2025 | 6.41 | 6.41 | 6.28 | 6.36 | 6.36 | -0.63% | 18,845,280 |
| Dec 1, 2025 | 6.26 | 6.45 | 6.24 | 6.40 | 6.40 | 2.40% | 25,219,480 |
| Nov 28, 2025 | 6.23 | 6.28 | 6.19 | 6.25 | 6.25 | 0.81% | 10,171,949 |
| Nov 27, 2025 | 6.26 | 6.34 | 6.19 | 6.20 | 6.20 | -0.96% | 11,393,260 |
| Nov 26, 2025 | 6.24 | 6.42 | 6.24 | 6.26 | 6.26 | 0.16% | 16,696,220 |
| Nov 25, 2025 | 6.14 | 6.30 | 6.11 | 6.25 | 6.25 | 1.96% | 15,200,190 |
| Nov 24, 2025 | 6.12 | 6.17 | 6.07 | 6.13 | 6.13 | 0.66% | 11,733,200 |
| Nov 21, 2025 | 6.14 | 6.18 | 6.09 | 6.09 | 6.09 | -1.14% | 14,959,920 |
| Nov 20, 2025 | 6.16 | 6.22 | 6.15 | 6.16 | 6.16 | -0.32% | 10,940,930 |
| Nov 19, 2025 | 6.16 | 6.20 | 6.12 | 6.18 | 6.18 | 0.49% | 9,545,300 |
| Nov 18, 2025 | 6.24 | 6.26 | 6.12 | 6.15 | 6.15 | -1.76% | 14,291,940 |
| Nov 17, 2025 | 6.32 | 6.33 | 6.23 | 6.26 | 6.26 | -0.79% | 11,165,020 |
| Nov 14, 2025 | 6.37 | 6.42 | 6.31 | 6.31 | 6.31 | -1.41% | 11,383,390 |
| Nov 13, 2025 | 6.41 | 6.45 | 6.34 | 6.40 | 6.40 | 0.31% | 11,675,670 |
| Nov 12, 2025 | 6.34 | 6.46 | 6.34 | 6.38 | 6.38 | 0.63% | 14,977,380 |
| Nov 11, 2025 | 6.47 | 6.47 | 6.31 | 6.34 | 6.34 | -1.55% | 18,335,780 |
| Nov 10, 2025 | 6.45 | 6.51 | 6.38 | 6.44 | 6.44 | - | 14,629,050 |
| Nov 7, 2025 | 6.39 | 6.50 | 6.37 | 6.44 | 6.44 | 0.94% | 17,849,080 |
| Nov 6, 2025 | 6.39 | 6.43 | 6.34 | 6.38 | 6.38 | -0.31% | 18,886,060 |
| Nov 5, 2025 | 6.47 | 6.52 | 6.37 | 6.40 | 6.40 | -1.84% | 23,202,950 |
| Nov 4, 2025 | 6.79 | 6.81 | 6.49 | 6.52 | 6.52 | -4.12% | 27,972,560 |
| Nov 3, 2025 | 6.70 | 6.88 | 6.63 | 6.80 | 6.80 | 1.04% | 44,962,980 |
| Oct 31, 2025 | 6.68 | 6.87 | 6.58 | 6.73 | 6.73 | 0.75% | 67,202,360 |
| Oct 30, 2025 | 6.22 | 6.80 | 6.20 | 6.68 | 6.68 | 7.40% | 77,990,100 |
| Oct 29, 2025 | 6.02 | 6.24 | 5.95 | 6.22 | 6.22 | 3.32% | 27,407,740 |
| Oct 28, 2025 | 6.16 | 6.17 | 6.01 | 6.02 | 6.02 | -2.75% | 30,919,800 |
| Oct 27, 2025 | 6.18 | 6.28 | 6.16 | 6.19 | 6.19 | 0.81% | 19,610,430 |
| Oct 24, 2025 | 6.22 | 6.25 | 6.12 | 6.14 | 6.14 | -1.13% | 22,138,720 |
| Oct 23, 2025 | 6.20 | 6.24 | 6.17 | 6.21 | 6.21 | -0.16% | 19,069,130 |
| Oct 22, 2025 | 6.31 | 6.32 | 6.18 | 6.22 | 6.22 | -1.27% | 20,390,960 |
| Oct 21, 2025 | 6.20 | 6.32 | 6.19 | 6.30 | 6.30 | 1.61% | 20,512,780 |
| Oct 20, 2025 | 6.15 | 6.22 | 6.12 | 6.20 | 6.20 | -0.96% | 22,110,720 |
| Oct 17, 2025 | 6.29 | 6.32 | 6.24 | 6.26 | 6.12 | -0.32% | 19,783,180 |
| Oct 16, 2025 | 6.32 | 6.36 | 6.26 | 6.28 | 6.13 | -0.79% | 16,294,870 |
| Oct 15, 2025 | 6.26 | 6.34 | 6.17 | 6.33 | 6.18 | 1.61% | 23,801,190 |
| Oct 14, 2025 | 6.43 | 6.44 | 6.21 | 6.23 | 6.09 | -2.50% | 37,657,980 |
| Oct 13, 2025 | 6.24 | 6.41 | 6.17 | 6.39 | 6.24 | -1.08% | 28,197,960 |
| Oct 10, 2025 | 6.45 | 6.57 | 6.40 | 6.46 | 6.31 | - | 31,084,350 |
| Oct 9, 2025 | 6.32 | 6.49 | 6.25 | 6.46 | 6.31 | 1.10% | 37,463,390 |
| Sep 30, 2025 | 6.50 | 6.57 | 6.38 | 6.39 | 6.24 | -2.14% | 44,565,580 |
| Sep 29, 2025 | 6.75 | 6.87 | 6.41 | 6.53 | 6.38 | -6.98% | 77,285,130 |
| Sep 26, 2025 | 7.70 | 7.91 | 7.02 | 7.02 | 6.86 | -10.00% | 70,643,890 |
| Sep 25, 2025 | 7.24 | 7.95 | 7.10 | 7.80 | 7.62 | 7.44% | 69,288,690 |
| Sep 24, 2025 | 6.97 | 7.33 | 6.97 | 7.26 | 7.09 | 3.12% | 59,392,820 |
| Sep 23, 2025 | 7.11 | 7.19 | 6.94 | 7.04 | 6.88 | -0.85% | 63,869,580 |
| Sep 22, 2025 | 6.88 | 7.16 | 6.68 | 7.10 | 6.94 | 2.90% | 52,716,750 |
| Sep 19, 2025 | 6.65 | 6.99 | 6.60 | 6.90 | 6.74 | 2.99% | 50,854,110 |