Hengtong Logistics Co., Ltd. (SHA:603223)
China · Delayed Price · Currency is CNY 8.81
+0.13 (1.50%)
Apr 17, 2026, 1:45 PM CST
Hengtong Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.49 | 8.71 | 8.44 | 8.68 | 8.68 | 2.72% | 9,337,506 |
| Apr 15, 2026 | 8.34 | 8.46 | 8.31 | 8.45 | 8.45 | 1.44% | 6,178,097 |
| Apr 14, 2026 | 8.34 | 8.36 | 8.25 | 8.33 | 8.33 | -0.12% | 3,753,760 |
| Apr 13, 2026 | 8.39 | 8.44 | 8.29 | 8.34 | 8.34 | -0.36% | 6,166,002 |
| Apr 10, 2026 | 8.39 | 8.44 | 8.35 | 8.37 | 8.37 | -0.36% | 6,690,500 |
| Apr 9, 2026 | 8.63 | 8.65 | 8.37 | 8.40 | 8.40 | -2.78% | 8,726,384 |
| Apr 8, 2026 | 8.46 | 8.65 | 8.46 | 8.64 | 8.64 | 1.65% | 6,162,324 |
| Apr 7, 2026 | 8.30 | 8.54 | 8.25 | 8.50 | 8.50 | 2.16% | 6,635,289 |
| Apr 3, 2026 | 8.43 | 8.53 | 8.31 | 8.32 | 8.32 | -1.07% | 7,385,921 |
| Apr 2, 2026 | 8.42 | 8.54 | 8.36 | 8.41 | 8.41 | -0.59% | 4,901,583 |
| Apr 1, 2026 | 8.41 | 8.49 | 8.35 | 8.46 | 8.46 | 1.20% | 5,725,528 |
| Mar 31, 2026 | 8.39 | 8.56 | 8.35 | 8.36 | 8.36 | -0.83% | 5,827,528 |
| Mar 30, 2026 | 8.50 | 8.55 | 8.25 | 8.43 | 8.43 | -0.82% | 6,550,300 |
| Mar 27, 2026 | 8.36 | 8.51 | 8.27 | 8.50 | 8.50 | 1.55% | 4,168,167 |
| Mar 26, 2026 | 8.39 | 8.52 | 8.33 | 8.37 | 8.37 | -0.71% | 4,449,213 |
| Mar 25, 2026 | 8.30 | 8.46 | 8.23 | 8.43 | 8.43 | 1.08% | 5,615,212 |
| Mar 24, 2026 | 8.37 | 8.39 | 8.13 | 8.34 | 8.34 | 1.09% | 6,410,876 |
| Mar 23, 2026 | 8.32 | 8.59 | 8.23 | 8.25 | 8.25 | -4.73% | 7,702,221 |
| Mar 20, 2026 | 8.81 | 8.83 | 8.66 | 8.66 | 8.66 | -2.15% | 4,714,478 |
| Mar 19, 2026 | 8.88 | 9.04 | 8.83 | 8.85 | 8.85 | -0.23% | 5,211,623 |
| Mar 18, 2026 | 8.90 | 8.92 | 8.70 | 8.87 | 8.87 | -0.34% | 6,639,509 |
| Mar 17, 2026 | 9.09 | 9.09 | 8.89 | 8.90 | 8.90 | -2.20% | 7,610,420 |
| Mar 16, 2026 | 9.29 | 9.30 | 9.04 | 9.10 | 9.10 | -1.73% | 9,415,535 |
| Mar 13, 2026 | 9.26 | 9.32 | 9.23 | 9.26 | 9.26 | - | 5,969,240 |
| Mar 12, 2026 | 9.25 | 9.35 | 9.20 | 9.26 | 9.26 | 0.43% | 8,222,393 |
| Mar 11, 2026 | 9.33 | 9.36 | 9.21 | 9.22 | 9.22 | -1.50% | 11,521,010 |
| Mar 10, 2026 | 9.30 | 9.45 | 9.27 | 9.36 | 9.36 | -1.68% | 13,294,290 |
| Mar 9, 2026 | 10.09 | 10.16 | 9.52 | 9.52 | 9.52 | -1.65% | 18,977,900 |
| Mar 6, 2026 | 9.74 | 9.78 | 9.52 | 9.68 | 9.68 | -1.12% | 11,937,834 |
| Mar 5, 2026 | 9.78 | 9.90 | 9.51 | 9.79 | 9.79 | -0.71% | 20,822,810 |
| Mar 4, 2026 | 10.31 | 10.39 | 9.64 | 9.86 | 9.86 | -7.94% | 25,160,860 |
| Mar 3, 2026 | 10.29 | 10.99 | 10.03 | 10.71 | 10.71 | 4.08% | 48,104,900 |
| Mar 2, 2026 | 9.97 | 10.30 | 9.70 | 10.29 | 10.29 | 7.52% | 31,270,240 |
| Feb 27, 2026 | 9.55 | 9.68 | 9.52 | 9.57 | 9.57 | -0.52% | 6,237,423 |
| Feb 26, 2026 | 9.53 | 9.65 | 9.50 | 9.62 | 9.62 | 0.52% | 6,679,767 |
| Feb 25, 2026 | 9.66 | 9.71 | 9.47 | 9.57 | 9.57 | -1.64% | 10,476,178 |
| Feb 24, 2026 | 9.58 | 9.78 | 9.50 | 9.73 | 9.73 | 2.75% | 7,150,480 |
| Feb 13, 2026 | 9.56 | 9.59 | 9.44 | 9.47 | 9.47 | -0.94% | 4,976,855 |
| Feb 12, 2026 | 9.73 | 9.73 | 9.56 | 9.56 | 9.56 | -1.04% | 4,509,340 |
| Feb 11, 2026 | 9.69 | 9.71 | 9.47 | 9.66 | 9.66 | -0.41% | 7,702,973 |
| Feb 10, 2026 | 9.81 | 10.06 | 9.65 | 9.70 | 9.70 | -1.02% | 13,347,480 |
| Feb 9, 2026 | 9.79 | 9.88 | 9.76 | 9.80 | 9.80 | 0.82% | 4,688,100 |
| Feb 6, 2026 | 9.64 | 9.80 | 9.57 | 9.72 | 9.72 | 0.21% | 4,512,800 |
| Feb 5, 2026 | 9.76 | 9.84 | 9.68 | 9.70 | 9.70 | -0.92% | 4,435,346 |
| Feb 4, 2026 | 9.71 | 9.81 | 9.66 | 9.79 | 9.79 | 0.62% | 5,363,302 |
| Feb 3, 2026 | 9.80 | 9.88 | 9.63 | 9.73 | 9.73 | -0.10% | 6,509,004 |
| Feb 2, 2026 | 10.12 | 10.12 | 9.73 | 9.74 | 9.74 | -4.23% | 11,977,580 |
| Jan 30, 2026 | 10.04 | 10.20 | 9.90 | 10.17 | 10.17 | 1.29% | 10,586,240 |
| Jan 29, 2026 | 10.06 | 10.18 | 9.93 | 10.04 | 10.04 | - | 10,890,560 |
| Jan 28, 2026 | 10.20 | 10.23 | 10.03 | 10.04 | 10.04 | -1.28% | 9,002,669 |