China Railway Special Cargo Logistics Co., Ltd. (SHE:001213)
China · Delayed Price · Currency is CNY 4.210
+0.040 (0.96%)
Sep 5, 2025, 2:45 PM CST
SHE:001213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.17 | 4.21 | 4.15 | 4.21 | 4.21 | 0.96% | 13,816,081 |
| Sep 4, 2025 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | - | 12,968,725 |
| Sep 3, 2025 | 4.24 | 4.24 | 4.16 | 4.17 | 4.17 | -1.65% | 16,106,050 |
| Sep 2, 2025 | 4.23 | 4.24 | 4.20 | 4.24 | 4.24 | - | 14,347,500 |
| Sep 1, 2025 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | - | 16,869,500 |
| Aug 29, 2025 | 4.24 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 19,948,547 |
| Aug 28, 2025 | 4.25 | 4.27 | 4.19 | 4.26 | 4.26 | 0.47% | 21,830,063 |
| Aug 27, 2025 | 4.32 | 4.33 | 4.24 | 4.24 | 4.24 | -2.08% | 27,802,137 |
| Aug 26, 2025 | 4.32 | 4.34 | 4.30 | 4.33 | 4.33 | - | 19,115,059 |
| Aug 25, 2025 | 4.32 | 4.35 | 4.31 | 4.33 | 4.33 | 0.23% | 24,225,000 |
| Aug 22, 2025 | 4.30 | 4.32 | 4.27 | 4.32 | 4.32 | 0.47% | 18,619,600 |
| Aug 21, 2025 | 4.29 | 4.32 | 4.28 | 4.30 | 4.30 | 0.23% | 23,115,503 |
| Aug 20, 2025 | 4.24 | 4.29 | 4.23 | 4.29 | 4.29 | 0.94% | 17,514,697 |
| Aug 19, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | -0.23% | 16,945,516 |
| Aug 18, 2025 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.24% | 17,353,999 |
| Aug 15, 2025 | 4.22 | 4.25 | 4.21 | 4.25 | 4.25 | 0.47% | 14,949,145 |
| Aug 14, 2025 | 4.28 | 4.29 | 4.22 | 4.23 | 4.23 | -1.17% | 20,738,043 |
| Aug 13, 2025 | 4.28 | 4.29 | 4.26 | 4.28 | 4.28 | -0.23% | 16,092,200 |
| Aug 12, 2025 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | -0.69% | 16,653,700 |
| Aug 11, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | - | 21,577,900 |
| Aug 8, 2025 | 4.27 | 4.33 | 4.26 | 4.32 | 4.32 | 1.17% | 32,538,741 |
| Aug 7, 2025 | 4.27 | 4.29 | 4.26 | 4.27 | 4.27 | - | 14,841,500 |
| Aug 6, 2025 | 4.30 | 4.30 | 4.25 | 4.27 | 4.27 | -0.70% | 17,835,100 |
| Aug 5, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.70% | 17,694,213 |
| Aug 4, 2025 | 4.26 | 4.27 | 4.23 | 4.27 | 4.27 | 0.23% | 20,412,700 |
| Aug 1, 2025 | 4.29 | 4.31 | 4.26 | 4.26 | 4.26 | -0.70% | 19,872,200 |
| Jul 31, 2025 | 4.32 | 4.33 | 4.27 | 4.29 | 4.29 | -0.69% | 29,577,280 |
| Jul 30, 2025 | 4.35 | 4.37 | 4.30 | 4.32 | 4.32 | -1.14% | 31,833,859 |
| Jul 29, 2025 | 4.35 | 4.39 | 4.30 | 4.37 | 4.37 | - | 43,273,951 |
| Jul 28, 2025 | 4.47 | 4.47 | 4.33 | 4.37 | 4.37 | -3.10% | 68,353,443 |
| Jul 25, 2025 | 4.59 | 4.72 | 4.51 | 4.51 | 4.51 | -1.74% | 90,194,630 |
| Jul 24, 2025 | 4.79 | 4.79 | 4.50 | 4.59 | 4.59 | -4.77% | 179,528,436 |
| Jul 23, 2025 | 4.64 | 4.82 | 4.48 | 4.82 | 4.82 | 10.05% | 124,023,943 |
| Jul 22, 2025 | 4.22 | 4.50 | 4.19 | 4.38 | 4.38 | 4.04% | 80,494,778 |
| Jul 21, 2025 | 4.15 | 4.24 | 4.15 | 4.21 | 4.21 | 1.69% | 27,961,904 |
| Jul 18, 2025 | 4.12 | 4.15 | 4.11 | 4.14 | 4.14 | 0.73% | 11,935,732 |
| Jul 17, 2025 | 4.13 | 4.14 | 4.10 | 4.11 | 4.11 | -0.48% | 10,718,800 |
| Jul 16, 2025 | 4.13 | 4.14 | 4.10 | 4.13 | 4.13 | - | 12,231,000 |
| Jul 15, 2025 | 4.18 | 4.19 | 4.10 | 4.13 | 4.13 | -0.96% | 20,564,900 |
| Jul 14, 2025 | 4.16 | 4.19 | 4.15 | 4.17 | 4.17 | - | 10,400,800 |
| Jul 11, 2025 | 4.16 | 4.19 | 4.14 | 4.17 | 4.17 | 0.24% | 17,357,784 |
| Jul 10, 2025 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | 1.22% | 17,736,982 |
| Jul 9, 2025 | 4.10 | 4.14 | 4.09 | 4.11 | 4.11 | 0.24% | 16,885,001 |
| Jul 8, 2025 | 4.11 | 4.12 | 4.08 | 4.10 | 4.10 | -0.24% | 12,516,388 |
| Jul 7, 2025 | 4.08 | 4.11 | 4.06 | 4.11 | 4.11 | 0.74% | 11,067,283 |
| Jul 4, 2025 | 4.08 | 4.10 | 4.07 | 4.08 | 4.08 | - | 14,109,700 |
| Jul 3, 2025 | 4.07 | 4.09 | 4.06 | 4.08 | 4.08 | 0.25% | 12,442,100 |
| Jul 2, 2025 | 4.07 | 4.08 | 4.06 | 4.07 | 4.07 | 0.25% | 13,063,200 |
| Jul 1, 2025 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | - | 9,666,000 |
| Jun 30, 2025 | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | - | 9,968,000 |