Sinotrans Limited (SHA:601598)
China · Delayed Price · Currency is CNY 6.26
+0.06 (0.97%)
Oct 21, 2025, 10:45 AM CST
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.29 | 6.32 | 6.24 | 6.26 | 6.26 | -0.32% | 19,783,186 |
| Oct 16, 2025 | 6.32 | 6.36 | 6.26 | 6.28 | 6.28 | -0.79% | 16,294,878 |
| Oct 15, 2025 | 6.26 | 6.34 | 6.17 | 6.33 | 6.33 | 1.61% | 23,801,196 |
| Oct 14, 2025 | 6.43 | 6.44 | 6.21 | 6.23 | 6.23 | -2.50% | 37,657,986 |
| Oct 13, 2025 | 6.24 | 6.41 | 6.17 | 6.39 | 6.39 | -1.08% | 28,197,962 |
| Oct 10, 2025 | 6.45 | 6.57 | 6.40 | 6.46 | 6.46 | - | 31,084,356 |
| Oct 9, 2025 | 6.32 | 6.49 | 6.25 | 6.46 | 6.46 | 1.10% | 37,463,391 |
| Sep 30, 2025 | 6.50 | 6.57 | 6.38 | 6.39 | 6.39 | -2.14% | 44,565,580 |
| Sep 29, 2025 | 6.75 | 6.87 | 6.41 | 6.53 | 6.53 | -6.98% | 77,285,133 |
| Sep 26, 2025 | 7.70 | 7.91 | 7.02 | 7.02 | 7.02 | -10.00% | 70,643,895 |
| Sep 25, 2025 | 7.24 | 7.95 | 7.10 | 7.80 | 7.80 | 7.44% | 69,288,695 |
| Sep 24, 2025 | 6.97 | 7.33 | 6.97 | 7.26 | 7.26 | 3.12% | 59,392,825 |
| Sep 23, 2025 | 7.11 | 7.19 | 6.94 | 7.04 | 7.04 | -0.85% | 63,869,582 |
| Sep 22, 2025 | 6.88 | 7.16 | 6.68 | 7.10 | 7.10 | 2.90% | 52,716,750 |
| Sep 19, 2025 | 6.65 | 6.99 | 6.60 | 6.90 | 6.90 | 2.99% | 50,854,117 |
| Sep 18, 2025 | 6.46 | 7.00 | 6.46 | 6.70 | 6.70 | 2.76% | 62,770,880 |
| Sep 17, 2025 | 6.39 | 6.56 | 6.35 | 6.52 | 6.52 | 1.87% | 25,775,348 |
| Sep 16, 2025 | 6.17 | 6.41 | 6.12 | 6.40 | 6.40 | 2.24% | 29,900,676 |
| Sep 15, 2025 | 6.29 | 6.32 | 6.10 | 6.26 | 6.26 | -1.26% | 35,953,627 |
| 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 |