Sinotrans Limited (SHA:601598)
China · Delayed Price · Currency is CNY 6.34
+0.05 (0.79%)
Sep 12, 2025, 3:00 PM CST
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.28 | 6.37 | 6.08 | 6.34 | 6.34 | 0.79% | 39,225,736 |
| Sep 11, 2025 | 6.00 | 6.30 | 5.99 | 6.29 | 6.29 | 4.83% | 38,423,119 |
| Sep 10, 2025 | 6.00 | 6.02 | 5.92 | 6.00 | 6.00 | 0.50% | 20,180,109 |
| Sep 9, 2025 | 5.85 | 5.98 | 5.78 | 5.97 | 5.97 | 2.23% | 19,325,007 |
| Sep 8, 2025 | 5.86 | 5.97 | 5.77 | 5.84 | 5.84 | -0.51% | 29,809,186 |
| Sep 5, 2025 | 5.71 | 5.88 | 5.67 | 5.87 | 5.87 | 3.16% | 32,287,889 |
| Sep 4, 2025 | 5.64 | 5.73 | 5.57 | 5.69 | 5.69 | 0.89% | 17,954,172 |
| Sep 3, 2025 | 5.68 | 5.70 | 5.62 | 5.64 | 5.64 | -0.88% | 14,108,072 |
| Sep 2, 2025 | 5.66 | 5.74 | 5.63 | 5.69 | 5.69 | 0.53% | 18,806,508 |
| Sep 1, 2025 | 5.67 | 5.69 | 5.56 | 5.66 | 5.66 | -0.18% | 23,232,795 |
| Aug 29, 2025 | 5.61 | 5.72 | 5.58 | 5.67 | 5.67 | 0.89% | 27,658,878 |
| Aug 28, 2025 | 5.63 | 5.68 | 5.51 | 5.62 | 5.62 | -0.18% | 22,594,542 |
| Aug 27, 2025 | 5.67 | 5.84 | 5.62 | 5.63 | 5.63 | -0.18% | 24,768,975 |
| Aug 26, 2025 | 5.60 | 5.67 | 5.56 | 5.64 | 5.64 | 0.71% | 15,983,610 |
| Aug 25, 2025 | 5.59 | 5.65 | 5.54 | 5.60 | 5.60 | 0.36% | 18,956,824 |
| Aug 22, 2025 | 5.63 | 5.65 | 5.55 | 5.58 | 5.58 | -0.89% | 19,964,492 |
| Aug 21, 2025 | 5.57 | 5.66 | 5.55 | 5.63 | 5.63 | 1.26% | 15,087,400 |
| Aug 20, 2025 | 5.52 | 5.59 | 5.50 | 5.56 | 5.56 | 0.36% | 12,511,116 |
| Aug 19, 2025 | 5.48 | 5.56 | 5.45 | 5.54 | 5.54 | 1.09% | 16,560,726 |
| Aug 18, 2025 | 5.50 | 5.56 | 5.48 | 5.48 | 5.48 | -0.54% | 15,502,304 |
| Aug 15, 2025 | 5.50 | 5.52 | 5.45 | 5.51 | 5.51 | 0.36% | 15,032,596 |
| Aug 14, 2025 | 5.57 | 5.60 | 5.47 | 5.49 | 5.49 | -1.26% | 15,253,673 |
| Aug 13, 2025 | 5.61 | 5.65 | 5.54 | 5.56 | 5.56 | -0.89% | 20,240,021 |
| Aug 12, 2025 | 5.65 | 5.69 | 5.56 | 5.61 | 5.61 | -0.36% | 19,678,088 |
| Aug 11, 2025 | 5.64 | 5.69 | 5.59 | 5.63 | 5.63 | - | 21,164,623 |
| Aug 8, 2025 | 5.63 | 5.67 | 5.58 | 5.63 | 5.63 | 0.54% | 16,835,736 |
| Aug 7, 2025 | 5.53 | 5.64 | 5.52 | 5.60 | 5.60 | 1.27% | 19,227,477 |
| Aug 6, 2025 | 5.49 | 5.55 | 5.48 | 5.53 | 5.53 | 0.55% | 19,059,904 |
| Aug 5, 2025 | 5.37 | 5.52 | 5.36 | 5.50 | 5.50 | 2.61% | 19,313,089 |
| Aug 4, 2025 | 5.31 | 5.38 | 5.29 | 5.36 | 5.36 | 0.75% | 22,625,255 |
| Aug 1, 2025 | 5.33 | 5.40 | 5.31 | 5.32 | 5.32 | - | 23,189,502 |
| Jul 31, 2025 | 5.42 | 5.44 | 5.30 | 5.32 | 5.32 | -2.39% | 25,568,300 |
| Jul 30, 2025 | 5.41 | 5.52 | 5.41 | 5.45 | 5.45 | 0.74% | 22,176,095 |
| Jul 29, 2025 | 5.38 | 5.44 | 5.36 | 5.41 | 5.41 | 1.12% | 22,905,851 |
| Jul 28, 2025 | 5.36 | 5.37 | 5.29 | 5.35 | 5.35 | 0.19% | 23,441,773 |
| Jul 25, 2025 | 5.35 | 5.42 | 5.32 | 5.34 | 5.34 | - | 21,626,846 |
| Jul 24, 2025 | 5.31 | 5.35 | 5.25 | 5.34 | 5.34 | 0.19% | 21,055,057 |
| Jul 23, 2025 | 5.36 | 5.39 | 5.31 | 5.33 | 5.33 | -0.37% | 19,593,182 |
| Jul 22, 2025 | 5.27 | 5.38 | 5.25 | 5.35 | 5.35 | 1.71% | 26,830,823 |
| Jul 21, 2025 | 5.22 | 5.30 | 5.18 | 5.26 | 5.26 | -1.87% | 24,596,059 |
| Jul 18, 2025 | 5.29 | 5.38 | 5.27 | 5.36 | 5.21 | 1.32% | 23,649,323 |
| Jul 17, 2025 | 5.34 | 5.36 | 5.28 | 5.29 | 5.15 | -0.94% | 15,048,458 |
| Jul 16, 2025 | 5.30 | 5.36 | 5.27 | 5.34 | 5.20 | 0.75% | 18,315,402 |
| Jul 15, 2025 | 5.33 | 5.36 | 5.24 | 5.30 | 5.16 | -0.56% | 32,043,933 |
| Jul 14, 2025 | 5.28 | 5.37 | 5.27 | 5.33 | 5.19 | 1.33% | 20,194,042 |
| Jul 11, 2025 | 5.28 | 5.29 | 5.26 | 5.26 | 5.12 | - | 19,581,468 |
| Jul 10, 2025 | 5.22 | 5.28 | 5.21 | 5.26 | 5.12 | 0.57% | 14,456,112 |
| Jul 9, 2025 | 5.18 | 5.30 | 5.17 | 5.23 | 5.09 | 1.16% | 27,581,189 |
| Jul 8, 2025 | 5.20 | 5.21 | 5.14 | 5.17 | 5.03 | -0.39% | 20,004,015 |
| Jul 7, 2025 | 5.14 | 5.21 | 5.13 | 5.19 | 5.05 | 0.58% | 27,158,976 |