Heilongjiang Transport Development Co., Ltd. (SHA:601188)
China · Delayed Price · Currency is CNY 3.130
+0.040 (1.29%)
May 28, 2026, 3:00 PM CST
SHA:601188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.09 | 3.14 | 3.08 | 3.12 | - | 0.97% | 9,309,798 |
| May 27, 2026 | 3.18 | 3.19 | 3.07 | 3.09 | 3.09 | -3.13% | 16,915,330 |
| May 26, 2026 | 3.23 | 3.23 | 3.17 | 3.19 | 3.19 | -1.24% | 12,506,500 |
| May 25, 2026 | 3.22 | 3.24 | 3.20 | 3.23 | 3.23 | 0.31% | 11,968,300 |
| May 22, 2026 | 3.23 | 3.25 | 3.18 | 3.22 | 3.22 | - | 13,703,960 |
| May 21, 2026 | 3.28 | 3.35 | 3.21 | 3.22 | 3.22 | -2.72% | 26,227,220 |
| May 20, 2026 | 3.30 | 3.37 | 3.22 | 3.31 | 3.31 | 0.61% | 35,019,460 |
| May 19, 2026 | 3.27 | 3.30 | 3.24 | 3.29 | 3.29 | 0.92% | 18,315,570 |
| May 18, 2026 | 3.42 | 3.44 | 3.18 | 3.26 | 3.26 | -3.55% | 42,172,400 |
| May 15, 2026 | 3.38 | 3.46 | 3.34 | 3.38 | 3.38 | 0.30% | 22,195,160 |
| May 14, 2026 | 3.39 | 3.47 | 3.35 | 3.37 | 3.37 | -0.59% | 29,105,210 |
| May 13, 2026 | 3.38 | 3.40 | 3.36 | 3.39 | 3.39 | 0.30% | 11,169,000 |
| May 12, 2026 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 0.60% | 15,764,400 |
| May 11, 2026 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.30% | 14,133,560 |
| May 8, 2026 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.60% | 12,993,200 |
| May 7, 2026 | 3.36 | 3.36 | 3.34 | 3.35 | 3.35 | - | 10,455,300 |
| May 6, 2026 | 3.37 | 3.39 | 3.33 | 3.35 | 3.35 | -0.30% | 14,349,000 |
| Apr 30, 2026 | 3.34 | 3.38 | 3.33 | 3.36 | 3.36 | 0.30% | 18,111,860 |
| Apr 29, 2026 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 1.52% | 14,039,000 |
| Apr 28, 2026 | 3.29 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 13,878,790 |
| Apr 27, 2026 | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | 0.91% | 15,240,930 |
| Apr 24, 2026 | 3.27 | 3.31 | 3.24 | 3.28 | 3.28 | - | 20,389,830 |
| Apr 23, 2026 | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | 0.31% | 15,064,690 |
| Apr 22, 2026 | 3.27 | 3.29 | 3.26 | 3.27 | 3.27 | -0.30% | 9,565,500 |
| Apr 21, 2026 | 3.25 | 3.29 | 3.23 | 3.28 | 3.28 | 0.61% | 11,826,660 |
| Apr 20, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 0.62% | 10,487,960 |
| Apr 17, 2026 | 3.28 | 3.29 | 3.23 | 3.24 | 3.24 | -1.22% | 14,095,760 |
| Apr 16, 2026 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | 0.31% | 12,328,580 |
| Apr 15, 2026 | 3.30 | 3.31 | 3.27 | 3.27 | 3.27 | -0.91% | 12,584,010 |
| Apr 14, 2026 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | - | 12,588,860 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | -0.60% | 13,326,290 |
| Apr 10, 2026 | 3.31 | 3.35 | 3.30 | 3.32 | 3.32 | 0.30% | 12,459,100 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.27 | 3.31 | 3.31 | -1.19% | 19,357,930 |
| Apr 8, 2026 | 3.32 | 3.35 | 3.29 | 3.35 | 3.35 | 2.13% | 20,135,770 |
| Apr 7, 2026 | 3.21 | 3.33 | 3.17 | 3.28 | 3.28 | 2.18% | 20,844,530 |
| Apr 3, 2026 | 3.33 | 3.33 | 3.20 | 3.21 | 3.21 | -3.02% | 17,523,400 |
| Apr 2, 2026 | 3.37 | 3.39 | 3.29 | 3.31 | 3.31 | -1.78% | 19,577,300 |
| Apr 1, 2026 | 3.43 | 3.44 | 3.35 | 3.37 | 3.37 | -0.88% | 20,134,200 |
| Mar 31, 2026 | 3.42 | 3.48 | 3.39 | 3.40 | 3.40 | -0.58% | 16,766,620 |
| Mar 30, 2026 | 3.37 | 3.42 | 3.36 | 3.42 | 3.42 | 0.29% | 16,334,160 |
| Mar 27, 2026 | 3.37 | 3.43 | 3.35 | 3.41 | 3.41 | 0.59% | 22,273,000 |
| Mar 26, 2026 | 3.41 | 3.45 | 3.38 | 3.39 | 3.39 | -0.59% | 19,868,000 |
| Mar 25, 2026 | 3.33 | 3.43 | 3.30 | 3.41 | 3.41 | 2.71% | 29,831,020 |
| Mar 24, 2026 | 3.24 | 3.32 | 3.18 | 3.32 | 3.32 | 4.40% | 30,428,470 |
| Mar 23, 2026 | 3.38 | 3.39 | 3.17 | 3.18 | 3.18 | -7.02% | 38,708,800 |
| Mar 20, 2026 | 3.48 | 3.51 | 3.41 | 3.42 | 3.42 | -2.01% | 25,348,900 |
| Mar 19, 2026 | 3.52 | 3.54 | 3.48 | 3.49 | 3.49 | -1.41% | 17,210,160 |
| Mar 18, 2026 | 3.56 | 3.56 | 3.49 | 3.54 | 3.54 | - | 29,800,100 |
| Mar 17, 2026 | 3.59 | 3.62 | 3.54 | 3.54 | 3.54 | -1.39% | 26,485,500 |
| Mar 16, 2026 | 3.65 | 3.68 | 3.58 | 3.59 | 3.59 | -1.37% | 35,903,960 |