Sinotrans Limited (SHA:601598)
China · Delayed Price · Currency is CNY 6.26
-0.05 (-0.79%)
Nov 17, 2025, 2:14 PM CST
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.37 | 6.42 | 6.31 | 6.31 | 6.31 | -1.41% | 11,383,395 |
| Nov 13, 2025 | 6.41 | 6.45 | 6.34 | 6.40 | 6.40 | 0.31% | 11,675,677 |
| Nov 12, 2025 | 6.34 | 6.46 | 6.34 | 6.38 | 6.38 | 0.63% | 14,977,381 |
| Nov 11, 2025 | 6.47 | 6.47 | 6.31 | 6.34 | 6.34 | -1.55% | 18,335,785 |
| Nov 10, 2025 | 6.45 | 6.51 | 6.38 | 6.44 | 6.44 | - | 14,629,055 |
| Nov 7, 2025 | 6.39 | 6.50 | 6.37 | 6.44 | 6.44 | 0.94% | 17,849,087 |
| Nov 6, 2025 | 6.39 | 6.43 | 6.34 | 6.38 | 6.38 | -0.31% | 18,886,065 |
| Nov 5, 2025 | 6.47 | 6.52 | 6.37 | 6.40 | 6.40 | -1.84% | 23,202,951 |
| Nov 4, 2025 | 6.79 | 6.81 | 6.49 | 6.52 | 6.52 | -4.12% | 27,972,569 |
| 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% | 67,202,365 |
| Oct 30, 2025 | 6.22 | 6.80 | 6.20 | 6.68 | 6.68 | 7.40% | 77,990,107 |
| Oct 29, 2025 | 6.02 | 6.24 | 5.95 | 6.22 | 6.22 | 3.32% | 27,407,745 |
| Oct 28, 2025 | 6.16 | 6.17 | 6.01 | 6.02 | 6.02 | -2.75% | 30,919,807 |
| Oct 27, 2025 | 6.18 | 6.28 | 6.16 | 6.19 | 6.19 | 0.81% | 19,610,438 |
| Oct 24, 2025 | 6.22 | 6.25 | 6.12 | 6.14 | 6.14 | -1.13% | 22,138,727 |
| Oct 23, 2025 | 6.20 | 6.24 | 6.17 | 6.21 | 6.21 | -0.16% | 19,069,136 |
| Oct 22, 2025 | 6.31 | 6.32 | 6.18 | 6.22 | 6.22 | -1.27% | 20,390,964 |
| Oct 21, 2025 | 6.20 | 6.32 | 6.19 | 6.30 | 6.30 | 1.61% | 20,512,782 |
| Oct 20, 2025 | 6.15 | 6.22 | 6.12 | 6.20 | 6.20 | -0.96% | 22,110,721 |
| Oct 17, 2025 | 6.29 | 6.32 | 6.24 | 6.26 | 6.12 | -0.32% | 19,783,186 |
| Oct 16, 2025 | 6.32 | 6.36 | 6.26 | 6.28 | 6.13 | -0.79% | 16,294,878 |
| Oct 15, 2025 | 6.26 | 6.34 | 6.17 | 6.33 | 6.18 | 1.61% | 23,801,196 |
| Oct 14, 2025 | 6.43 | 6.44 | 6.21 | 6.23 | 6.09 | -2.50% | 37,657,986 |
| Oct 13, 2025 | 6.24 | 6.41 | 6.17 | 6.39 | 6.24 | -1.08% | 28,197,962 |
| Oct 10, 2025 | 6.45 | 6.57 | 6.40 | 6.46 | 6.31 | - | 31,084,356 |
| Oct 9, 2025 | 6.32 | 6.49 | 6.25 | 6.46 | 6.31 | 1.10% | 37,463,391 |
| Sep 30, 2025 | 6.50 | 6.57 | 6.38 | 6.39 | 6.24 | -2.14% | 44,565,580 |
| Sep 29, 2025 | 6.75 | 6.87 | 6.41 | 6.53 | 6.38 | -6.98% | 77,285,133 |
| Sep 26, 2025 | 7.70 | 7.91 | 7.02 | 7.02 | 6.86 | -10.00% | 70,643,895 |
| Sep 25, 2025 | 7.24 | 7.95 | 7.10 | 7.80 | 7.62 | 7.44% | 69,288,695 |
| Sep 24, 2025 | 6.97 | 7.33 | 6.97 | 7.26 | 7.09 | 3.12% | 59,392,825 |
| Sep 23, 2025 | 7.11 | 7.19 | 6.94 | 7.04 | 6.88 | -0.85% | 63,869,582 |
| Sep 22, 2025 | 6.88 | 7.16 | 6.68 | 7.10 | 6.94 | 2.90% | 52,716,750 |
| Sep 19, 2025 | 6.65 | 6.99 | 6.60 | 6.90 | 6.75 | 2.99% | 50,854,117 |
| Sep 18, 2025 | 6.46 | 7.00 | 6.46 | 6.70 | 6.55 | 2.76% | 62,770,880 |
| Sep 17, 2025 | 6.39 | 6.56 | 6.35 | 6.52 | 6.37 | 1.87% | 25,775,348 |
| Sep 16, 2025 | 6.17 | 6.41 | 6.12 | 6.40 | 6.26 | 2.24% | 29,900,676 |
| Sep 15, 2025 | 6.29 | 6.32 | 6.10 | 6.26 | 6.12 | -1.26% | 35,953,627 |
| Sep 12, 2025 | 6.28 | 6.37 | 6.08 | 6.34 | 6.20 | 0.79% | 39,225,736 |
| Sep 11, 2025 | 6.00 | 6.30 | 5.99 | 6.29 | 6.15 | 4.83% | 38,423,119 |
| Sep 10, 2025 | 6.00 | 6.02 | 5.92 | 6.00 | 5.87 | 0.50% | 20,180,109 |
| Sep 9, 2025 | 5.85 | 5.98 | 5.78 | 5.97 | 5.84 | 2.23% | 19,325,007 |
| Sep 8, 2025 | 5.86 | 5.97 | 5.77 | 5.84 | 5.71 | -0.51% | 29,809,186 |
| Sep 5, 2025 | 5.71 | 5.88 | 5.67 | 5.87 | 5.74 | 3.16% | 32,287,889 |
| Sep 4, 2025 | 5.64 | 5.73 | 5.57 | 5.69 | 5.56 | 0.89% | 17,954,172 |
| Sep 3, 2025 | 5.68 | 5.70 | 5.62 | 5.64 | 5.51 | -0.88% | 14,108,072 |
| Sep 2, 2025 | 5.66 | 5.74 | 5.63 | 5.69 | 5.56 | 0.53% | 18,806,508 |
| Sep 1, 2025 | 5.67 | 5.69 | 5.56 | 5.66 | 5.53 | -0.18% | 23,232,795 |
| Aug 29, 2025 | 5.61 | 5.72 | 5.58 | 5.67 | 5.54 | 0.89% | 27,658,878 |