Hengtong Logistics Co., Ltd. (SHA:603223)
China · Delayed Price · Currency is CNY 10.16
+0.92 (9.96%)
Jun 18, 2026, 3:00 PM CST
Hengtong Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.20 | 10.16 | 9.15 | 10.16 | 10.16 | 9.96% | 15,458,641 |
| Jun 17, 2026 | 9.34 | 9.52 | 9.21 | 9.24 | 9.24 | -1.70% | 9,840,211 |
| Jun 16, 2026 | 9.51 | 9.55 | 9.20 | 9.40 | 9.40 | -1.16% | 13,335,120 |
| Jun 15, 2026 | 9.30 | 9.60 | 9.22 | 9.51 | 9.51 | 2.81% | 14,680,340 |
| Jun 12, 2026 | 9.07 | 9.59 | 9.07 | 9.25 | 9.25 | 2.10% | 11,423,638 |
| Jun 11, 2026 | 8.99 | 9.22 | 8.96 | 9.06 | 9.06 | - | 8,331,890 |
| Jun 10, 2026 | 9.09 | 9.18 | 8.91 | 9.06 | 9.06 | -0.88% | 6,261,320 |
| Jun 9, 2026 | 9.23 | 9.37 | 9.00 | 9.21 | 9.14 | 0.22% | 9,303,384 |
| Jun 8, 2026 | 9.37 | 9.46 | 9.03 | 9.19 | 9.12 | -3.16% | 10,000,884 |
| Jun 5, 2026 | 9.60 | 9.69 | 9.38 | 9.49 | 9.42 | -1.45% | 8,304,580 |
| Jun 4, 2026 | 9.71 | 9.88 | 9.52 | 9.63 | 9.56 | -1.43% | 9,018,111 |
| Jun 3, 2026 | 9.85 | 9.98 | 9.70 | 9.77 | 9.70 | -1.11% | 11,281,390 |
| Jun 2, 2026 | 10.31 | 10.31 | 9.85 | 9.88 | 9.80 | -1.69% | 14,854,720 |
| Jun 1, 2026 | 10.02 | 10.57 | 9.91 | 10.05 | 9.97 | 1.41% | 17,465,800 |
| May 29, 2026 | 10.40 | 10.46 | 9.82 | 9.91 | 9.83 | -3.97% | 17,168,270 |
| May 28, 2026 | 10.48 | 10.72 | 10.07 | 10.32 | 10.24 | -0.96% | 22,539,680 |
| May 27, 2026 | 11.55 | 11.98 | 10.42 | 10.42 | 10.34 | -10.02% | 34,595,710 |
| May 26, 2026 | 11.32 | 11.62 | 11.23 | 11.58 | 11.49 | 2.30% | 28,872,190 |
| May 25, 2026 | 10.99 | 11.77 | 10.98 | 11.32 | 11.23 | 5.79% | 43,455,170 |
| May 22, 2026 | 9.72 | 10.70 | 9.66 | 10.70 | 10.62 | 9.97% | 33,743,390 |
| May 21, 2026 | 9.88 | 10.05 | 9.71 | 9.73 | 9.66 | -1.62% | 10,468,200 |
| May 20, 2026 | 9.65 | 10.08 | 9.65 | 9.89 | 9.81 | 2.49% | 14,509,130 |
| May 19, 2026 | 9.60 | 9.78 | 9.53 | 9.65 | 9.58 | 0.21% | 9,190,205 |
| May 18, 2026 | 9.12 | 9.68 | 9.08 | 9.63 | 9.56 | 5.13% | 17,375,670 |
| May 15, 2026 | 9.10 | 9.18 | 8.94 | 9.16 | 9.09 | 0.66% | 6,657,178 |
| May 14, 2026 | 9.09 | 9.26 | 8.89 | 9.10 | 9.03 | 0.44% | 8,063,736 |
| May 13, 2026 | 9.12 | 9.19 | 9.03 | 9.06 | 8.99 | -1.31% | 7,011,712 |
| May 12, 2026 | 9.33 | 9.38 | 9.11 | 9.18 | 9.11 | -1.40% | 6,600,662 |
| May 11, 2026 | 9.56 | 9.56 | 9.26 | 9.31 | 9.24 | -2.62% | 10,994,650 |
| May 8, 2026 | 9.06 | 9.74 | 9.02 | 9.56 | 9.49 | 5.64% | 21,437,860 |
| May 7, 2026 | 9.18 | 9.25 | 9.01 | 9.05 | 8.98 | -1.95% | 7,589,090 |
| May 6, 2026 | 9.12 | 9.35 | 9.03 | 9.23 | 9.16 | 2.21% | 12,565,830 |
| Apr 30, 2026 | 9.11 | 9.12 | 8.99 | 9.03 | 8.96 | -0.66% | 5,118,184 |
| Apr 29, 2026 | 8.91 | 9.11 | 8.87 | 9.09 | 9.02 | 1.34% | 6,489,781 |
| Apr 28, 2026 | 9.00 | 9.08 | 8.90 | 8.97 | 8.90 | -0.44% | 7,820,772 |
| Apr 27, 2026 | 9.00 | 9.03 | 8.86 | 9.01 | 8.94 | 0.33% | 6,407,055 |
| Apr 24, 2026 | 9.25 | 9.27 | 8.93 | 8.98 | 8.91 | -3.23% | 9,961,557 |
| Apr 23, 2026 | 9.10 | 9.50 | 9.04 | 9.28 | 9.21 | 1.87% | 16,271,240 |
| Apr 22, 2026 | 9.10 | 9.19 | 8.93 | 9.11 | 9.04 | -0.22% | 10,764,850 |
| Apr 21, 2026 | 8.73 | 9.19 | 8.65 | 9.13 | 9.06 | 4.22% | 18,785,950 |
| Apr 20, 2026 | 9.05 | 9.05 | 8.60 | 8.76 | 8.69 | -0.79% | 15,349,320 |
| Apr 17, 2026 | 8.67 | 8.91 | 8.60 | 8.83 | 8.76 | 1.73% | 12,501,070 |
| Apr 16, 2026 | 8.49 | 8.71 | 8.44 | 8.68 | 8.61 | 2.72% | 9,337,506 |
| Apr 15, 2026 | 8.34 | 8.46 | 8.31 | 8.45 | 8.39 | 1.44% | 6,178,097 |
| Apr 14, 2026 | 8.34 | 8.36 | 8.25 | 8.33 | 8.27 | -0.12% | 3,753,760 |
| Apr 13, 2026 | 8.39 | 8.44 | 8.29 | 8.34 | 8.28 | -0.36% | 6,166,002 |
| Apr 10, 2026 | 8.39 | 8.44 | 8.35 | 8.37 | 8.31 | -0.36% | 6,690,500 |
| Apr 9, 2026 | 8.63 | 8.65 | 8.37 | 8.40 | 8.34 | -2.78% | 8,726,384 |
| Apr 8, 2026 | 8.46 | 8.65 | 8.46 | 8.64 | 8.57 | 1.65% | 6,162,324 |
| Apr 7, 2026 | 8.30 | 8.54 | 8.25 | 8.50 | 8.44 | 2.16% | 6,635,289 |