Sinotrans Limited (SHA:601598)
China · Delayed Price · Currency is CNY 6.08
+0.08 (1.33%)
May 8, 2026, 3:00 PM CST
SHA:601598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.99 | 6.09 | 5.98 | 6.06 | - | 1.00% | 8,850,935 |
| May 7, 2026 | 5.93 | 6.07 | 5.93 | 6.00 | 6.00 | 0.67% | 16,375,759 |
| 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% | 14,752,963 |
| 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 |
| Apr 3, 2026 | 6.29 | 6.36 | 6.23 | 6.27 | 6.27 | -0.48% | 19,593,200 |
| Apr 2, 2026 | 6.20 | 6.35 | 6.16 | 6.30 | 6.30 | 1.45% | 28,472,520 |
| Apr 1, 2026 | 6.18 | 6.28 | 6.11 | 6.21 | 6.21 | 0.81% | 29,127,990 |
| Mar 31, 2026 | 6.00 | 6.36 | 6.00 | 6.16 | 6.16 | 3.53% | 43,242,870 |
| Mar 30, 2026 | 5.76 | 5.98 | 5.76 | 5.95 | 5.95 | 2.23% | 26,345,490 |
| Mar 27, 2026 | 5.78 | 5.85 | 5.75 | 5.82 | 5.82 | 0.17% | 12,729,900 |
| Mar 26, 2026 | 5.81 | 5.87 | 5.80 | 5.81 | 5.81 | -0.51% | 10,671,642 |
| Mar 25, 2026 | 5.71 | 5.88 | 5.67 | 5.84 | 5.84 | 2.46% | 17,529,110 |
| Mar 24, 2026 | 5.61 | 5.71 | 5.56 | 5.70 | 5.70 | 2.89% | 13,983,610 |
| Mar 23, 2026 | 5.74 | 5.75 | 5.50 | 5.54 | 5.54 | -4.15% | 23,230,660 |
| Mar 20, 2026 | 5.84 | 5.90 | 5.78 | 5.78 | 5.78 | -1.03% | 14,339,040 |
| Mar 19, 2026 | 5.89 | 5.92 | 5.82 | 5.84 | 5.84 | -1.18% | 13,764,460 |
| Mar 18, 2026 | 5.92 | 6.01 | 5.87 | 5.91 | 5.91 | -0.67% | 14,295,722 |
| Mar 17, 2026 | 5.98 | 6.04 | 5.94 | 5.95 | 5.95 | -0.17% | 13,607,358 |
| Mar 16, 2026 | 6.00 | 6.03 | 5.91 | 5.96 | 5.96 | -1.00% | 16,701,200 |
| Mar 13, 2026 | 5.99 | 6.05 | 5.95 | 6.02 | 6.02 | 0.67% | 19,673,790 |
| Mar 12, 2026 | 5.95 | 6.02 | 5.91 | 5.98 | 5.98 | 0.67% | 17,022,090 |
| Mar 11, 2026 | 5.89 | 5.97 | 5.82 | 5.94 | 5.94 | 0.51% | 18,843,770 |
| Mar 10, 2026 | 5.90 | 5.94 | 5.86 | 5.91 | 5.91 | 1.37% | 14,571,750 |
| Mar 9, 2026 | 6.05 | 6.07 | 5.83 | 5.83 | 5.83 | -3.16% | 26,660,230 |
| Mar 6, 2026 | 5.81 | 6.05 | 5.79 | 6.02 | 6.02 | 3.61% | 33,686,209 |
| Mar 5, 2026 | 5.83 | 5.85 | 5.72 | 5.81 | 5.81 | 1.04% | 25,446,823 |
| Mar 4, 2026 | 6.15 | 6.16 | 5.71 | 5.75 | 5.75 | -7.11% | 53,412,900 |
| Mar 3, 2026 | 6.17 | 6.29 | 6.12 | 6.19 | 6.19 | 0.32% | 46,229,400 |
| Mar 2, 2026 | 6.03 | 6.17 | 5.94 | 6.17 | 6.17 | 3.52% | 41,330,230 |
| Feb 27, 2026 | 5.90 | 5.97 | 5.88 | 5.96 | 5.96 | 1.19% | 17,141,920 |
| Feb 26, 2026 | 5.88 | 5.92 | 5.85 | 5.89 | 5.89 | 0.17% | 14,929,640 |
| Feb 25, 2026 | 5.85 | 5.95 | 5.85 | 5.88 | 5.88 | 0.68% | 20,920,190 |
| Feb 24, 2026 | 5.87 | 5.90 | 5.84 | 5.84 | 5.84 | -0.17% | 19,213,740 |