Sinotrans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	6.26	6.29	6.16	6.19	6.19	-1.43%	16,000,770
Dec 25, 2025	6.21	6.41	6.21	6.28	6.28	1.78%	15,432,000
Dec 24, 2025	6.16	6.20	6.14	6.17	6.17	-0.16%	7,020,456
Dec 23, 2025	6.24	6.26	6.17	6.18	6.18	-0.96%	9,134,931
Dec 22, 2025	6.12	6.27	6.10	6.24	6.24	1.63%	15,844,227
Dec 19, 2025	6.21	6.23	6.10	6.14	6.14	-1.29%	18,333,850
Dec 18, 2025	6.23	6.25	6.18	6.22	6.22	-0.80%	9,563,020
Dec 17, 2025	6.22	6.28	6.16	6.27	6.27	0.80%	9,823,885
Dec 16, 2025	6.26	6.32	6.20	6.22	6.22	-0.64%	11,284,060
Dec 15, 2025	6.16	6.39	6.14	6.26	6.26	1.62%	22,566,610
Dec 12, 2025	6.33	6.35	6.14	6.16	6.16	-2.38%	36,314,400
Dec 11, 2025	6.41	6.42	6.29	6.31	6.31	-1.10%	22,537,030
Dec 10, 2025	6.40	6.46	6.35	6.38	6.38	-0.47%	19,157,960
Dec 9, 2025	6.34	6.48	6.31	6.41	6.41	1.10%	19,571,440
Dec 8, 2025	6.42	6.47	6.28	6.34	6.34	-1.40%	14,890,490
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