Sinotrans Limited (SHA:601598)
China · Delayed Price · Currency is CNY 5.90
0.00 (0.00%)
At close: Jan 16, 2026
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.94 | 5.96 | 5.82 | 5.90 | - | - | 20,771,558 |
| Jan 15, 2026 | 5.97 | 5.97 | 5.86 | 5.90 | 5.90 | -1.17% | 19,004,670 |
| Jan 14, 2026 | 6.07 | 6.09 | 5.91 | 5.97 | 5.97 | -1.49% | 32,752,730 |
| Jan 13, 2026 | 6.03 | 6.12 | 6.02 | 6.06 | 6.06 | 0.66% | 24,290,710 |
| Jan 12, 2026 | 6.16 | 6.19 | 5.99 | 6.02 | 6.02 | -2.59% | 39,558,670 |
| Jan 9, 2026 | 6.16 | 6.21 | 6.15 | 6.18 | 6.18 | 0.16% | 11,514,290 |
| Jan 8, 2026 | 6.13 | 6.22 | 6.13 | 6.17 | 6.17 | 0.33% | 11,874,870 |
| Jan 7, 2026 | 6.11 | 6.20 | 6.08 | 6.15 | 6.15 | 0.65% | 15,109,220 |
| Jan 6, 2026 | 6.04 | 6.16 | 6.02 | 6.11 | 6.11 | 1.50% | 15,423,350 |
| Jan 5, 2026 | 6.08 | 6.10 | 5.98 | 6.02 | 6.02 | -0.66% | 17,430,486 |
| Dec 31, 2025 | 6.10 | 6.11 | 6.06 | 6.06 | 6.06 | -0.33% | 8,085,113 |
| Dec 30, 2025 | 6.13 | 6.13 | 6.08 | 6.08 | 6.08 | -0.82% | 9,078,591 |
| Dec 29, 2025 | 6.17 | 6.20 | 6.12 | 6.13 | 6.13 | -0.97% | 10,273,965 |
| 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 |