China Railway Special Cargo Logistics Co., Ltd. (SHE:001213)
China
· Delayed Price · Currency is CNY 4.120
+0.030 (0.73%)
At close: Dec 5, 2025
SHE:001213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | 0.73% | 8,574,400 |
| Dec 4, 2025 | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -0.97% | 8,514,400 |
| Dec 3, 2025 | 4.11 | 4.13 | 4.09 | 4.13 | 4.13 | 0.49% | 11,861,370 |
| Dec 2, 2025 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | - | 8,515,509 |
| Dec 1, 2025 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 0.74% | 9,482,110 |
| Nov 28, 2025 | 4.07 | 4.09 | 4.05 | 4.08 | 4.08 | 0.25% | 10,718,800 |
| Nov 27, 2025 | 4.08 | 4.09 | 4.06 | 4.07 | 4.07 | -0.25% | 10,132,390 |
| Nov 26, 2025 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | -0.24% | 11,757,200 |
| Nov 25, 2025 | 4.10 | 4.11 | 4.08 | 4.09 | 4.09 | - | 12,672,200 |
| Nov 24, 2025 | 4.11 | 4.13 | 4.08 | 4.09 | 4.09 | -0.49% | 16,253,600 |
| Nov 21, 2025 | 4.16 | 4.20 | 4.10 | 4.11 | 4.11 | -2.14% | 21,785,500 |
| Nov 20, 2025 | 4.21 | 4.24 | 4.19 | 4.20 | 4.20 | 0.24% | 11,949,820 |
| Nov 19, 2025 | 4.22 | 4.23 | 4.18 | 4.19 | 4.19 | -0.48% | 12,262,700 |
| Nov 18, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.21 | -1.41% | 17,187,900 |
| Nov 17, 2025 | 4.29 | 4.29 | 4.25 | 4.27 | 4.27 | -0.47% | 12,058,700 |
| Nov 14, 2025 | 4.28 | 4.31 | 4.28 | 4.29 | 4.29 | - | 16,715,050 |
| Nov 13, 2025 | 4.29 | 4.30 | 4.26 | 4.29 | 4.29 | - | 11,988,990 |
| Nov 12, 2025 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | -0.46% | 11,241,900 |
| Nov 11, 2025 | 4.30 | 4.31 | 4.28 | 4.31 | 4.31 | 0.23% | 13,899,450 |
| Nov 10, 2025 | 4.30 | 4.31 | 4.27 | 4.30 | 4.30 | - | 14,683,690 |
| Nov 7, 2025 | 4.27 | 4.30 | 4.26 | 4.30 | 4.30 | 0.70% | 15,896,990 |
| Nov 6, 2025 | 4.27 | 4.28 | 4.25 | 4.27 | 4.27 | - | 12,233,400 |
| Nov 5, 2025 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | 0.47% | 15,626,190 |
| Nov 4, 2025 | 4.24 | 4.27 | 4.22 | 4.25 | 4.25 | 0.24% | 15,105,560 |
| Nov 3, 2025 | 4.21 | 4.24 | 4.19 | 4.24 | 4.24 | 0.71% | 11,842,910 |
| Oct 31, 2025 | 4.24 | 4.26 | 4.20 | 4.21 | 4.21 | -0.94% | 17,874,100 |
| Oct 30, 2025 | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | -0.23% | 12,440,590 |
| Oct 29, 2025 | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | -0.23% | 12,210,000 |
| Oct 28, 2025 | 4.26 | 4.30 | 4.24 | 4.27 | 4.27 | - | 16,652,820 |
| Oct 27, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | 0.23% | 16,063,790 |
| Oct 24, 2025 | 4.29 | 4.30 | 4.24 | 4.26 | 4.26 | -0.70% | 17,139,000 |
| Oct 23, 2025 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 0.94% | 21,939,000 |
| Oct 22, 2025 | 4.24 | 4.27 | 4.23 | 4.25 | 4.25 | -0.23% | 17,003,280 |
| Oct 21, 2025 | 4.21 | 4.27 | 4.20 | 4.26 | 4.24 | 1.19% | 22,197,930 |
| Oct 20, 2025 | 4.21 | 4.21 | 4.17 | 4.21 | 4.19 | 0.48% | 11,784,900 |
| Oct 17, 2025 | 4.22 | 4.23 | 4.17 | 4.19 | 4.17 | -0.71% | 12,877,000 |
| Oct 16, 2025 | 4.23 | 4.23 | 4.21 | 4.22 | 4.20 | -0.24% | 10,988,600 |
| Oct 15, 2025 | 4.22 | 4.24 | 4.21 | 4.23 | 4.21 | - | 10,560,000 |
| Oct 14, 2025 | 4.21 | 4.24 | 4.20 | 4.23 | 4.21 | 0.71% | 16,265,200 |
| Oct 13, 2025 | 4.18 | 4.21 | 4.16 | 4.20 | 4.18 | -0.47% | 14,175,600 |
| Oct 10, 2025 | 4.20 | 4.24 | 4.19 | 4.22 | 4.20 | 0.48% | 14,923,900 |
| Oct 9, 2025 | 4.17 | 4.20 | 4.16 | 4.20 | 4.18 | 0.72% | 12,776,000 |
| Sep 30, 2025 | 4.17 | 4.17 | 4.15 | 4.17 | 4.15 | - | 7,748,900 |
| Sep 29, 2025 | 4.15 | 4.18 | 4.12 | 4.17 | 4.15 | 0.24% | 11,926,500 |
| Sep 26, 2025 | 4.16 | 4.17 | 4.14 | 4.16 | 4.14 | - | 7,119,241 |
| Sep 25, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 4.14 | -0.48% | 9,899,900 |
| Sep 24, 2025 | 4.16 | 4.19 | 4.15 | 4.18 | 4.16 | 0.24% | 11,902,000 |
| Sep 23, 2025 | 4.17 | 4.18 | 4.12 | 4.17 | 4.15 | - | 14,868,930 |
| Sep 22, 2025 | 4.19 | 4.20 | 4.16 | 4.17 | 4.15 | -0.71% | 10,251,260 |
| Sep 19, 2025 | 4.20 | 4.22 | 4.17 | 4.20 | 4.18 | -0.24% | 14,326,050 |