Skip to main content
logo
Xingtong Shipping Co., Ltd. (SHA:603209)
China flag China · Delayed Price · Currency is CNY
14.21
+0.08 (0.57%)
Oct 28, 2026, 4:00 PM EDT

Xingtong Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202614.1014.3514.0614.2114.210.57%2,527,800
Oct 27, 202614.2914.4014.1314.1314.13-0.42%3,006,400
Oct 26, 202613.8514.3013.8014.1914.192.38%4,656,100
Oct 23, 202613.9213.9913.5813.8613.86-0.50%5,375,500
Oct 22, 202614.3114.4013.7813.9313.93-3.53%8,609,005
Oct 21, 202614.7214.7714.3814.4414.44-1.90%3,553,000
Oct 20, 202614.9514.9514.6314.7214.72-1.54%2,731,300
Oct 19, 202614.9115.0014.7914.9514.950.27%2,250,100
Oct 16, 202614.8115.0014.6714.9114.911.43%4,003,196
Oct 15, 202615.0815.1614.6414.7014.70-3.86%6,371,700
Oct 14, 202615.1915.4615.1015.2915.290.46%6,137,082
Oct 13, 202614.8115.3514.7515.2215.222.35%9,507,620
Oct 12, 202615.3015.4014.8714.8714.87-2.04%4,068,800
Oct 9, 202615.0715.2814.8715.1815.180.40%6,038,200
Oct 8, 202614.9315.2814.8215.1215.122.16%6,432,120
Sep 30, 202614.5214.9214.5114.8014.802.14%5,654,720
Sep 29, 202614.6614.8114.4714.4914.49-2.03%4,309,840
Sep 28, 202614.6514.9514.5014.7914.790.61%5,853,555
Sep 24, 202614.6114.7314.5314.7014.700.62%3,089,984
Sep 23, 202614.6014.7814.5114.6114.61-0.34%2,545,518
Sep 22, 202614.8114.8114.5214.6614.66-0.95%3,632,980
Sep 21, 202614.6014.8014.5014.8014.801.44%3,539,930
Sep 18, 202614.6014.8214.4714.5914.59-0.48%4,077,631
Sep 17, 202614.5814.7514.2614.6614.660.83%4,886,000
Sep 16, 202614.5114.5814.3314.5414.540.41%4,202,100
Sep 15, 202614.6514.6814.4014.4814.48-1.36%3,874,618
Sep 14, 202614.7115.0714.5914.6814.680.27%5,409,300
Sep 11, 202614.9214.9214.4814.6414.64-1.74%5,825,620
Sep 10, 202615.1915.2414.8314.9014.90-0.93%5,204,000
Sep 9, 202614.5115.1814.4115.0415.043.16%7,895,500
Sep 8, 202614.4114.6014.3214.5814.580.69%4,364,047
Sep 7, 202614.6414.6914.1914.4814.48-0.48%5,863,018
Sep 4, 202614.3514.6314.3214.5514.551.46%4,870,040
Sep 3, 202614.1214.4914.1214.3414.340.99%4,174,200
Sep 2, 202614.4314.5514.1514.2014.20-0.77%3,668,500
Sep 1, 202614.2314.4514.1814.3114.310.21%3,682,800
Aug 31, 202614.2514.3214.1314.2814.28-0.07%3,969,640
Aug 28, 202614.1514.3914.1214.2914.290.78%4,964,900
Aug 27, 202614.2114.2414.0514.1814.18-0.56%5,498,872
Aug 26, 202614.2014.4814.1914.2614.26-0.56%5,915,772
Aug 25, 202614.5614.6914.2814.3414.34-2.12%8,268,781
Aug 24, 202614.4214.7614.2714.6514.651.60%14,126,509
Aug 21, 202614.0614.5513.8414.4214.422.49%12,611,499
Aug 20, 202613.7014.0913.6214.0714.072.70%10,357,092
Aug 19, 202613.4013.8313.3613.7013.701.63%9,101,970
Aug 18, 202613.6113.8013.4413.4813.48-0.88%4,399,600
Aug 17, 202613.4513.6713.3813.6013.601.27%2,341,790
Aug 14, 202613.5213.5213.3513.4313.43-0.67%2,049,620
Aug 13, 202613.6813.7313.4813.5213.52-1.53%2,767,100
Aug 12, 202613.7013.8213.6113.7313.730.22%2,210,880