Sinotrans Limited (SHA:601598)
China · Delayed Price · Currency is CNY 5.53
-0.08 (-1.43%)
Jun 18, 2026, 3:00 PM CST
SHA:601598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.62 | 5.63 | 5.48 | 5.53 | 5.53 | -1.43% | 13,025,870 |
| Jun 17, 2026 | 5.61 | 5.63 | 5.55 | 5.61 | 5.61 | -0.18% | 10,954,820 |
| Jun 16, 2026 | 5.74 | 5.75 | 5.60 | 5.62 | 5.62 | -2.43% | 16,775,700 |
| Jun 15, 2026 | 5.75 | 5.88 | 5.70 | 5.76 | 5.76 | 0.35% | 18,924,960 |
| Jun 12, 2026 | 5.76 | 5.78 | 5.68 | 5.74 | 5.74 | 0.35% | 13,566,960 |
| Jun 11, 2026 | 5.78 | 5.87 | 5.70 | 5.72 | 5.72 | -2.05% | 10,467,870 |
| Jun 10, 2026 | 5.86 | 5.90 | 5.79 | 5.84 | 5.84 | -1.02% | 9,037,041 |
| Jun 9, 2026 | 5.93 | 5.96 | 5.85 | 5.90 | 5.90 | -0.34% | 10,524,934 |
| Jun 8, 2026 | 6.01 | 6.07 | 5.83 | 5.92 | 5.92 | -1.99% | 16,045,600 |
| Jun 5, 2026 | 5.95 | 6.09 | 5.95 | 6.04 | 6.04 | 1.51% | 15,550,030 |
| Jun 4, 2026 | 6.05 | 6.09 | 5.94 | 5.95 | 5.95 | -1.65% | 14,997,470 |
| Jun 3, 2026 | 6.20 | 6.21 | 6.03 | 6.05 | 6.05 | -2.10% | 13,530,140 |
| Jun 2, 2026 | 6.10 | 6.25 | 6.07 | 6.18 | 6.18 | 1.15% | 14,601,560 |
| Jun 1, 2026 | 6.08 | 6.13 | 6.00 | 6.11 | 6.11 | 0.66% | 16,762,730 |
| May 29, 2026 | 6.00 | 6.18 | 5.98 | 6.07 | 6.07 | 1.17% | 14,642,680 |
| May 28, 2026 | 6.01 | 6.15 | 5.99 | 6.00 | 6.00 | -1.15% | 16,112,030 |
| May 27, 2026 | 6.41 | 6.41 | 5.98 | 6.07 | 6.07 | -5.01% | 26,047,700 |
| May 26, 2026 | 6.34 | 6.45 | 6.32 | 6.39 | 6.39 | 0.16% | 19,960,480 |
| May 25, 2026 | 6.25 | 6.38 | 6.18 | 6.38 | 6.38 | 2.08% | 20,147,350 |
| May 22, 2026 | 6.19 | 6.33 | 6.04 | 6.25 | 6.25 | 1.46% | 21,893,530 |
| May 21, 2026 | 6.26 | 6.38 | 6.16 | 6.16 | 6.16 | -1.91% | 23,876,630 |
| May 20, 2026 | 6.07 | 6.33 | 6.06 | 6.28 | 6.28 | 2.95% | 31,102,170 |
| May 19, 2026 | 5.89 | 6.11 | 5.88 | 6.10 | 6.10 | 3.74% | 20,338,222 |
| May 18, 2026 | 6.05 | 6.16 | 5.81 | 5.88 | 5.88 | -3.13% | 22,779,860 |
| May 15, 2026 | 6.17 | 6.19 | 6.02 | 6.07 | 6.07 | -1.30% | 19,300,630 |
| May 14, 2026 | 6.22 | 6.27 | 6.13 | 6.15 | 6.15 | -0.65% | 16,994,920 |
| May 13, 2026 | 6.14 | 6.20 | 6.09 | 6.19 | 6.19 | 1.14% | 18,137,220 |
| May 12, 2026 | 6.03 | 6.15 | 6.03 | 6.12 | 6.12 | 1.16% | 15,235,050 |
| May 11, 2026 | 6.06 | 6.10 | 5.99 | 6.05 | 6.05 | -0.49% | 17,136,260 |
| May 8, 2026 | 5.99 | 6.09 | 5.98 | 6.08 | 6.08 | 1.33% | 15,670,490 |
| May 7, 2026 | 5.93 | 6.07 | 5.93 | 6.00 | 6.00 | 0.67% | 16,375,750 |
| May 6, 2026 | 6.00 | 6.01 | 5.85 | 5.96 | 5.96 | -0.67% | 24,099,940 |
| Apr 30, 2026 | 6.05 | 6.05 | 5.94 | 6.00 | 6.00 | -0.99% | 14,752,960 |
| Apr 29, 2026 | 6.12 | 6.14 | 6.01 | 6.06 | 6.06 | -0.98% | 18,646,640 |
| Apr 28, 2026 | 5.96 | 6.14 | 5.95 | 6.12 | 6.12 | 2.34% | 16,542,170 |
| Apr 27, 2026 | 6.07 | 6.12 | 5.96 | 5.98 | 5.98 | -1.32% | 13,841,570 |
| Apr 24, 2026 | 6.12 | 6.19 | 6.05 | 6.06 | 6.06 | -0.82% | 10,750,290 |
| Apr 23, 2026 | 6.12 | 6.14 | 6.03 | 6.11 | 6.11 | -0.16% | 10,448,660 |
| Apr 22, 2026 | 6.18 | 6.25 | 6.10 | 6.12 | 6.12 | -1.13% | 11,556,270 |
| Apr 21, 2026 | 6.11 | 6.23 | 6.09 | 6.19 | 6.19 | 0.98% | 14,120,780 |
| Apr 20, 2026 | 6.08 | 6.13 | 6.02 | 6.13 | 6.13 | 1.16% | 16,076,680 |
| Apr 17, 2026 | 6.05 | 6.10 | 6.03 | 6.06 | 6.06 | -0.33% | 11,364,400 |
| Apr 16, 2026 | 6.12 | 6.18 | 6.03 | 6.08 | 6.08 | -0.33% | 16,870,730 |
| Apr 15, 2026 | 6.04 | 6.12 | 6.03 | 6.10 | 6.10 | 0.66% | 14,621,150 |
| Apr 14, 2026 | 6.19 | 6.19 | 6.01 | 6.06 | 6.06 | -1.78% | 17,834,560 |
| Apr 13, 2026 | 6.23 | 6.24 | 6.08 | 6.17 | 6.17 | -1.75% | 19,119,370 |
| Apr 10, 2026 | 6.31 | 6.36 | 6.15 | 6.28 | 6.28 | 2.11% | 27,843,500 |
| Apr 9, 2026 | 6.18 | 6.29 | 6.10 | 6.15 | 6.15 | -1.13% | 21,968,720 |
| Apr 8, 2026 | 6.38 | 6.43 | 6.13 | 6.22 | 6.22 | -3.57% | 39,683,370 |
| Apr 7, 2026 | 6.32 | 6.50 | 6.28 | 6.45 | 6.45 | 2.87% | 30,981,440 |