Sinotrans Limited (SHA:601598)
China · Delayed Price · Currency is CNY 5.38
+0.08 (1.51%)
Jul 13, 2026, 3:00 PM CST
SHA:601598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.28 | 5.40 | 5.26 | 5.38 | - | 1.51% | 6,691,998 |
| Jul 10, 2026 | 5.31 | 5.34 | 5.24 | 5.30 | 5.30 | -0.38% | 8,736,655 |
| Jul 9, 2026 | 5.40 | 5.42 | 5.31 | 5.32 | 5.32 | -1.66% | 10,410,498 |
| Jul 8, 2026 | 5.39 | 5.53 | 5.33 | 5.41 | 5.41 | 0.56% | 12,674,144 |
| Jul 7, 2026 | 5.55 | 5.57 | 5.36 | 5.38 | 5.38 | -2.71% | 10,179,023 |
| Jul 6, 2026 | 5.31 | 5.54 | 5.30 | 5.53 | 5.53 | 3.75% | 17,660,277 |
| Jul 3, 2026 | 5.20 | 5.36 | 5.20 | 5.33 | 5.33 | 2.90% | 13,459,894 |
| Jul 2, 2026 | 5.08 | 5.22 | 5.08 | 5.18 | 5.18 | 1.57% | 14,761,400 |
| Jul 1, 2026 | 4.97 | 5.13 | 4.92 | 5.10 | 5.10 | 2.82% | 15,078,138 |
| Jun 30, 2026 | 5.05 | 5.08 | 4.88 | 4.96 | 4.96 | -2.17% | 13,346,527 |
| Jun 29, 2026 | 5.10 | 5.16 | 4.99 | 5.07 | 5.07 | -0.49% | 17,477,220 |
| Jun 26, 2026 | 5.43 | 5.43 | 5.21 | 5.25 | 5.10 | -3.49% | 20,319,232 |
| Jun 25, 2026 | 5.48 | 5.51 | 5.40 | 5.44 | 5.28 | -0.73% | 10,393,757 |
| Jun 24, 2026 | 5.49 | 5.54 | 5.44 | 5.48 | 5.32 | - | 9,065,691 |
| Jun 23, 2026 | 5.50 | 5.56 | 5.47 | 5.48 | 5.32 | -0.54% | 10,324,381 |
| Jun 22, 2026 | 5.51 | 5.52 | 5.35 | 5.51 | 5.35 | -0.36% | 14,042,660 |
| Jun 18, 2026 | 5.62 | 5.63 | 5.48 | 5.53 | 5.37 | -1.43% | 13,025,870 |
| Jun 17, 2026 | 5.61 | 5.63 | 5.55 | 5.61 | 5.44 | -0.18% | 10,954,820 |
| Jun 16, 2026 | 5.74 | 5.75 | 5.60 | 5.62 | 5.45 | -2.43% | 16,775,700 |
| Jun 15, 2026 | 5.75 | 5.88 | 5.70 | 5.76 | 5.59 | 0.35% | 18,924,960 |
| Jun 12, 2026 | 5.76 | 5.78 | 5.68 | 5.74 | 5.57 | 0.35% | 13,566,960 |
| Jun 11, 2026 | 5.78 | 5.87 | 5.70 | 5.72 | 5.55 | -2.05% | 10,467,870 |
| Jun 10, 2026 | 5.86 | 5.90 | 5.79 | 5.84 | 5.67 | -1.02% | 9,037,041 |
| Jun 9, 2026 | 5.93 | 5.96 | 5.85 | 5.90 | 5.73 | -0.34% | 10,524,934 |
| Jun 8, 2026 | 6.01 | 6.07 | 5.83 | 5.92 | 5.75 | -1.99% | 16,045,600 |
| Jun 5, 2026 | 5.95 | 6.09 | 5.95 | 6.04 | 5.86 | 1.51% | 15,550,030 |
| Jun 4, 2026 | 6.05 | 6.09 | 5.94 | 5.95 | 5.77 | -1.65% | 14,997,470 |
| Jun 3, 2026 | 6.20 | 6.21 | 6.03 | 6.05 | 5.87 | -2.10% | 13,530,140 |
| Jun 2, 2026 | 6.10 | 6.25 | 6.07 | 6.18 | 6.00 | 1.15% | 14,601,560 |
| Jun 1, 2026 | 6.08 | 6.13 | 6.00 | 6.11 | 5.93 | 0.66% | 16,762,730 |
| May 29, 2026 | 6.00 | 6.18 | 5.98 | 6.07 | 5.89 | 1.17% | 14,642,680 |
| May 28, 2026 | 6.01 | 6.15 | 5.99 | 6.00 | 5.82 | -1.15% | 16,112,030 |
| May 27, 2026 | 6.41 | 6.41 | 5.98 | 6.07 | 5.89 | -5.01% | 26,047,700 |
| May 26, 2026 | 6.34 | 6.45 | 6.32 | 6.39 | 6.20 | 0.16% | 19,960,480 |
| May 25, 2026 | 6.25 | 6.38 | 6.18 | 6.38 | 6.19 | 2.08% | 20,147,350 |
| May 22, 2026 | 6.19 | 6.33 | 6.04 | 6.25 | 6.07 | 1.46% | 21,893,530 |
| May 21, 2026 | 6.26 | 6.38 | 6.16 | 6.16 | 5.98 | -1.91% | 23,876,630 |
| May 20, 2026 | 6.07 | 6.33 | 6.06 | 6.28 | 6.09 | 2.95% | 31,102,170 |
| May 19, 2026 | 5.89 | 6.11 | 5.88 | 6.10 | 5.92 | 3.74% | 20,338,220 |
| May 18, 2026 | 6.05 | 6.16 | 5.81 | 5.88 | 5.71 | -3.13% | 22,779,860 |
| May 15, 2026 | 6.17 | 6.19 | 6.02 | 6.07 | 5.89 | -1.30% | 19,300,630 |
| May 14, 2026 | 6.22 | 6.27 | 6.13 | 6.15 | 5.97 | -0.65% | 16,994,920 |
| May 13, 2026 | 6.14 | 6.20 | 6.09 | 6.19 | 6.01 | 1.14% | 18,137,220 |
| May 12, 2026 | 6.03 | 6.15 | 6.03 | 6.12 | 5.94 | 1.16% | 15,235,050 |
| May 11, 2026 | 6.06 | 6.10 | 5.99 | 6.05 | 5.87 | -0.49% | 17,136,260 |
| May 8, 2026 | 5.99 | 6.09 | 5.98 | 6.08 | 5.90 | 1.33% | 15,670,490 |
| May 7, 2026 | 5.93 | 6.07 | 5.93 | 6.00 | 5.82 | 0.67% | 16,375,750 |
| May 6, 2026 | 6.00 | 6.01 | 5.85 | 5.96 | 5.78 | -0.67% | 24,099,940 |
| Apr 30, 2026 | 6.05 | 6.05 | 5.94 | 6.00 | 5.82 | -0.99% | 14,752,960 |
| Apr 29, 2026 | 6.12 | 6.14 | 6.01 | 6.06 | 5.88 | -0.98% | 18,646,640 |