Sinotrans Limited (SHA:601598)
China · Delayed Price · Currency is CNY 6.62
+0.09 (1.38%)
Aug 27, 2026, 1:25 PM CST
SHA:601598 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.49 | 6.60 | 6.48 | 6.58 | - | 0.77% | 7,549,200 |
| Aug 26, 2026 | 6.56 | 6.59 | 6.28 | 6.53 | 6.53 | -1.51% | 15,996,130 |
| Aug 25, 2026 | 6.57 | 6.66 | 6.56 | 6.63 | 6.63 | 0.30% | 11,578,516 |
| Aug 24, 2026 | 6.51 | 6.69 | 6.47 | 6.61 | 6.61 | 1.38% | 18,297,190 |
| Aug 21, 2026 | 6.64 | 6.66 | 6.47 | 6.52 | 6.52 | -1.81% | 14,897,380 |
| Aug 20, 2026 | 6.65 | 6.74 | 6.58 | 6.64 | 6.64 | 0.45% | 13,418,938 |
| Aug 19, 2026 | 6.61 | 6.73 | 6.55 | 6.61 | 6.61 | -0.60% | 14,605,487 |
| Aug 18, 2026 | 6.58 | 6.70 | 6.55 | 6.65 | 6.65 | 1.06% | 13,045,115 |
| Aug 17, 2026 | 6.41 | 6.59 | 6.39 | 6.58 | 6.58 | 2.65% | 13,766,018 |
| Aug 14, 2026 | 6.48 | 6.51 | 6.39 | 6.41 | 6.41 | -0.77% | 9,821,434 |
| Aug 13, 2026 | 6.55 | 6.63 | 6.46 | 6.46 | 6.46 | -1.67% | 13,137,124 |
| Aug 12, 2026 | 6.68 | 6.69 | 6.53 | 6.57 | 6.57 | -1.79% | 13,726,634 |
| Aug 11, 2026 | 6.69 | 6.78 | 6.62 | 6.69 | 6.69 | 0.15% | 13,322,775 |
| Aug 10, 2026 | 6.51 | 6.74 | 6.45 | 6.68 | 6.68 | 3.25% | 24,016,610 |
| Aug 7, 2026 | 6.45 | 6.51 | 6.40 | 6.47 | 6.47 | 0.15% | 13,777,253 |
| Aug 6, 2026 | 6.37 | 6.50 | 6.33 | 6.46 | 6.46 | 1.57% | 24,058,258 |
| Aug 5, 2026 | 6.37 | 6.40 | 6.28 | 6.36 | 6.36 | -0.31% | 20,091,001 |
| Aug 4, 2026 | 6.54 | 6.59 | 6.30 | 6.38 | 6.38 | -3.33% | 31,166,422 |
| Aug 3, 2026 | 6.42 | 6.64 | 6.41 | 6.60 | 6.60 | 0.92% | 26,984,209 |
| Jul 31, 2026 | 6.56 | 6.67 | 6.42 | 6.54 | 6.54 | -1.06% | 27,697,021 |
| Jul 30, 2026 | 6.41 | 6.62 | 6.38 | 6.61 | 6.61 | 3.28% | 26,992,202 |
| Jul 29, 2026 | 6.26 | 6.43 | 6.21 | 6.40 | 6.40 | 2.24% | 27,134,079 |
| Jul 28, 2026 | 6.22 | 6.28 | 6.08 | 6.26 | 6.26 | 0.64% | 18,833,630 |
| Jul 27, 2026 | 6.08 | 6.25 | 6.06 | 6.22 | 6.22 | 2.81% | 22,563,860 |
| Jul 24, 2026 | 5.97 | 6.11 | 5.97 | 6.05 | 6.05 | 1.00% | 16,156,067 |
| Jul 23, 2026 | 5.89 | 6.03 | 5.89 | 5.99 | 5.99 | 1.01% | 13,485,552 |
| Jul 22, 2026 | 5.94 | 5.96 | 5.77 | 5.93 | 5.93 | -0.50% | 20,506,935 |
| Jul 21, 2026 | 5.78 | 6.09 | 5.76 | 5.96 | 5.96 | 2.94% | 31,751,147 |
| Jul 20, 2026 | 5.56 | 5.82 | 5.55 | 5.79 | 5.79 | 4.70% | 29,436,466 |
| Jul 17, 2026 | 5.52 | 5.66 | 5.49 | 5.53 | 5.53 | 0.36% | 18,453,138 |
| Jul 16, 2026 | 5.51 | 5.60 | 5.45 | 5.51 | 5.51 | -0.18% | 10,751,725 |
| Jul 15, 2026 | 5.44 | 5.54 | 5.40 | 5.52 | 5.52 | 1.28% | 9,640,350 |
| Jul 14, 2026 | 5.36 | 5.48 | 5.35 | 5.45 | 5.45 | 1.30% | 11,481,800 |
| Jul 13, 2026 | 5.28 | 5.40 | 5.26 | 5.38 | 5.38 | 1.51% | 11,218,333 |
| 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 |