China Railway Special Cargo Logistics Co., Ltd. (SHE:001213)
China
· Delayed Price · Currency is CNY 4.160
0.00 (0.00%)
Sep 26, 2025, 3:04 PM CST
SHE:001213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.16 | 4.17 | 4.14 | 4.16 | 4.16 | - | 7,119,241 |
| Sep 25, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 9,899,900 |
| Sep 24, 2025 | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | 0.24% | 12,683,000 |
| Sep 23, 2025 | 4.17 | 4.18 | 4.12 | 4.17 | 4.17 | - | 15,006,834 |
| Sep 22, 2025 | 4.19 | 4.20 | 4.16 | 4.17 | 4.17 | -0.71% | 10,251,264 |
| Sep 19, 2025 | 4.20 | 4.22 | 4.17 | 4.20 | 4.20 | -0.24% | 14,326,054 |
| Sep 18, 2025 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -1.17% | 20,334,093 |
| Sep 17, 2025 | 4.26 | 4.27 | 4.23 | 4.26 | 4.26 | -0.23% | 15,103,800 |
| Sep 16, 2025 | 4.23 | 4.27 | 4.21 | 4.27 | 4.27 | 1.18% | 23,769,000 |
| Sep 15, 2025 | 4.22 | 4.24 | 4.19 | 4.22 | 4.22 | - | 12,177,318 |
| Sep 12, 2025 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | -0.24% | 14,424,550 |
| Sep 11, 2025 | 4.19 | 4.23 | 4.17 | 4.23 | 4.23 | 0.71% | 16,267,959 |
| Sep 10, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 0.24% | 8,622,900 |
| Sep 9, 2025 | 4.22 | 4.22 | 4.18 | 4.19 | 4.19 | -0.71% | 14,568,300 |
| Sep 8, 2025 | 4.21 | 4.23 | 4.19 | 4.22 | 4.22 | 0.24% | 12,402,710 |
| Sep 5, 2025 | 4.17 | 4.21 | 4.15 | 4.21 | 4.21 | 0.96% | 13,816,081 |
| Sep 4, 2025 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | - | 12,968,725 |
| Sep 3, 2025 | 4.24 | 4.24 | 4.16 | 4.17 | 4.17 | -1.65% | 16,106,050 |
| Sep 2, 2025 | 4.23 | 4.24 | 4.20 | 4.24 | 4.24 | - | 14,347,500 |
| Sep 1, 2025 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | - | 16,869,500 |
| Aug 29, 2025 | 4.24 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 19,948,547 |
| Aug 28, 2025 | 4.25 | 4.27 | 4.19 | 4.26 | 4.26 | 0.47% | 21,830,063 |
| Aug 27, 2025 | 4.32 | 4.33 | 4.24 | 4.24 | 4.24 | -2.08% | 27,802,137 |
| Aug 26, 2025 | 4.32 | 4.34 | 4.30 | 4.33 | 4.33 | - | 19,115,059 |
| Aug 25, 2025 | 4.32 | 4.35 | 4.31 | 4.33 | 4.33 | 0.23% | 24,225,000 |
| Aug 22, 2025 | 4.30 | 4.32 | 4.27 | 4.32 | 4.32 | 0.47% | 18,619,600 |
| Aug 21, 2025 | 4.29 | 4.32 | 4.28 | 4.30 | 4.30 | 0.23% | 23,115,503 |
| Aug 20, 2025 | 4.24 | 4.29 | 4.23 | 4.29 | 4.29 | 0.94% | 17,514,697 |
| Aug 19, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | -0.23% | 16,945,516 |
| Aug 18, 2025 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.24% | 17,353,999 |
| Aug 15, 2025 | 4.22 | 4.25 | 4.21 | 4.25 | 4.25 | 0.47% | 14,949,145 |
| Aug 14, 2025 | 4.28 | 4.29 | 4.22 | 4.23 | 4.23 | -1.17% | 20,738,043 |
| Aug 13, 2025 | 4.28 | 4.29 | 4.26 | 4.28 | 4.28 | -0.23% | 16,092,200 |
| Aug 12, 2025 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | -0.69% | 16,653,700 |
| Aug 11, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | - | 21,577,900 |
| Aug 8, 2025 | 4.27 | 4.33 | 4.26 | 4.32 | 4.32 | 1.17% | 32,538,741 |
| Aug 7, 2025 | 4.27 | 4.29 | 4.26 | 4.27 | 4.27 | - | 14,841,500 |
| Aug 6, 2025 | 4.30 | 4.30 | 4.25 | 4.27 | 4.27 | -0.70% | 17,835,100 |
| Aug 5, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.70% | 17,694,213 |
| Aug 4, 2025 | 4.26 | 4.27 | 4.23 | 4.27 | 4.27 | 0.23% | 20,412,700 |
| Aug 1, 2025 | 4.29 | 4.31 | 4.26 | 4.26 | 4.26 | -0.70% | 19,872,200 |
| Jul 31, 2025 | 4.32 | 4.33 | 4.27 | 4.29 | 4.29 | -0.69% | 29,577,280 |
| Jul 30, 2025 | 4.35 | 4.37 | 4.30 | 4.32 | 4.32 | -1.14% | 31,833,859 |
| Jul 29, 2025 | 4.35 | 4.39 | 4.30 | 4.37 | 4.37 | - | 43,273,951 |
| Jul 28, 2025 | 4.47 | 4.47 | 4.33 | 4.37 | 4.37 | -3.10% | 68,353,443 |
| Jul 25, 2025 | 4.59 | 4.72 | 4.51 | 4.51 | 4.51 | -1.74% | 90,194,630 |
| Jul 24, 2025 | 4.79 | 4.79 | 4.50 | 4.59 | 4.59 | -4.77% | 179,528,436 |
| Jul 23, 2025 | 4.64 | 4.82 | 4.48 | 4.82 | 4.82 | 10.05% | 124,023,943 |
| Jul 22, 2025 | 4.22 | 4.50 | 4.19 | 4.38 | 4.38 | 4.04% | 80,494,778 |
| Jul 21, 2025 | 4.15 | 4.24 | 4.15 | 4.21 | 4.21 | 1.69% | 27,961,904 |