China Railway Special Cargo Logistics Co., Ltd. (SHE:001213)
China · Delayed Price · Currency is CNY 4.240
+0.030 (0.71%)
Nov 3, 2025, 2:45 PM CST
SHE:001213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.24 | 4.26 | 4.20 | 4.21 | 4.21 | -0.94% | 17,874,100 |
| Oct 30, 2025 | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | -0.23% | 12,497,299 |
| Oct 29, 2025 | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | -0.23% | 12,311,200 |
| Oct 28, 2025 | 4.26 | 4.30 | 4.24 | 4.27 | 4.27 | - | 16,652,826 |
| Oct 27, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | 0.23% | 16,063,794 |
| Oct 24, 2025 | 4.29 | 4.30 | 4.24 | 4.26 | 4.26 | -0.70% | 17,139,000 |
| Oct 23, 2025 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 0.94% | 22,123,101 |
| Oct 22, 2025 | 4.24 | 4.27 | 4.23 | 4.25 | 4.25 | -0.23% | 17,111,885 |
| Oct 21, 2025 | 4.21 | 4.27 | 4.20 | 4.26 | 4.24 | 1.19% | 22,197,934 |
| Oct 20, 2025 | 4.21 | 4.21 | 4.17 | 4.21 | 4.19 | 0.48% | 11,870,200 |
| Oct 17, 2025 | 4.22 | 4.23 | 4.17 | 4.19 | 4.17 | -0.71% | 12,877,000 |
| Oct 16, 2025 | 4.23 | 4.23 | 4.21 | 4.22 | 4.20 | -0.24% | 11,084,600 |
| Oct 15, 2025 | 4.22 | 4.24 | 4.21 | 4.23 | 4.21 | - | 10,726,200 |
| Oct 14, 2025 | 4.21 | 4.24 | 4.20 | 4.23 | 4.21 | 0.71% | 16,265,200 |
| Oct 13, 2025 | 4.18 | 4.21 | 4.16 | 4.20 | 4.18 | -0.47% | 14,343,209 |
| Oct 10, 2025 | 4.20 | 4.24 | 4.19 | 4.22 | 4.20 | 0.48% | 14,923,900 |
| Oct 9, 2025 | 4.17 | 4.20 | 4.16 | 4.20 | 4.18 | 0.72% | 12,919,900 |
| Sep 30, 2025 | 4.17 | 4.17 | 4.15 | 4.17 | 4.15 | - | 7,828,100 |
| Sep 29, 2025 | 4.15 | 4.18 | 4.12 | 4.17 | 4.15 | 0.24% | 11,926,500 |
| Sep 26, 2025 | 4.16 | 4.17 | 4.14 | 4.16 | 4.14 | - | 7,119,241 |
| Sep 25, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 4.14 | -0.48% | 9,899,900 |
| Sep 24, 2025 | 4.16 | 4.19 | 4.15 | 4.18 | 4.16 | 0.24% | 12,683,000 |
| Sep 23, 2025 | 4.17 | 4.18 | 4.12 | 4.17 | 4.15 | - | 15,006,834 |
| Sep 22, 2025 | 4.19 | 4.20 | 4.16 | 4.17 | 4.15 | -0.71% | 10,251,264 |
| Sep 19, 2025 | 4.20 | 4.22 | 4.17 | 4.20 | 4.18 | -0.24% | 14,326,054 |
| Sep 18, 2025 | 4.27 | 4.27 | 4.19 | 4.21 | 4.19 | -1.17% | 20,334,093 |
| Sep 17, 2025 | 4.26 | 4.27 | 4.23 | 4.26 | 4.24 | -0.23% | 15,103,800 |
| Sep 16, 2025 | 4.23 | 4.27 | 4.21 | 4.27 | 4.25 | 1.18% | 23,769,000 |
| Sep 15, 2025 | 4.22 | 4.24 | 4.19 | 4.22 | 4.20 | - | 12,177,318 |
| Sep 12, 2025 | 4.24 | 4.25 | 4.21 | 4.22 | 4.20 | -0.24% | 14,424,550 |
| Sep 11, 2025 | 4.19 | 4.23 | 4.17 | 4.23 | 4.21 | 0.71% | 16,267,959 |
| Sep 10, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 4.18 | 0.24% | 8,622,900 |
| Sep 9, 2025 | 4.22 | 4.22 | 4.18 | 4.19 | 4.17 | -0.71% | 14,568,300 |
| Sep 8, 2025 | 4.21 | 4.23 | 4.19 | 4.22 | 4.20 | 0.24% | 12,402,710 |
| Sep 5, 2025 | 4.17 | 4.21 | 4.15 | 4.21 | 4.19 | 0.96% | 13,816,081 |
| Sep 4, 2025 | 4.16 | 4.18 | 4.15 | 4.17 | 4.15 | - | 12,968,725 |
| Sep 3, 2025 | 4.24 | 4.24 | 4.16 | 4.17 | 4.15 | -1.65% | 16,106,050 |
| Sep 2, 2025 | 4.23 | 4.24 | 4.20 | 4.24 | 4.22 | - | 14,347,500 |
| Sep 1, 2025 | 4.24 | 4.26 | 4.21 | 4.24 | 4.22 | - | 16,869,500 |
| Aug 29, 2025 | 4.24 | 4.30 | 4.24 | 4.24 | 4.22 | -0.47% | 19,948,547 |
| Aug 28, 2025 | 4.25 | 4.27 | 4.19 | 4.26 | 4.24 | 0.47% | 21,830,063 |
| Aug 27, 2025 | 4.32 | 4.33 | 4.24 | 4.24 | 4.22 | -2.08% | 27,802,137 |
| Aug 26, 2025 | 4.32 | 4.34 | 4.30 | 4.33 | 4.31 | - | 19,115,059 |
| Aug 25, 2025 | 4.32 | 4.35 | 4.31 | 4.33 | 4.31 | 0.23% | 24,225,000 |
| Aug 22, 2025 | 4.30 | 4.32 | 4.27 | 4.32 | 4.30 | 0.47% | 18,619,600 |
| Aug 21, 2025 | 4.29 | 4.32 | 4.28 | 4.30 | 4.28 | 0.23% | 23,115,503 |
| Aug 20, 2025 | 4.24 | 4.29 | 4.23 | 4.29 | 4.27 | 0.94% | 17,514,697 |
| Aug 19, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.23 | -0.23% | 16,945,516 |
| Aug 18, 2025 | 4.25 | 4.27 | 4.24 | 4.26 | 4.24 | 0.24% | 17,353,999 |
| Aug 15, 2025 | 4.22 | 4.25 | 4.21 | 4.25 | 4.23 | 0.47% | 14,949,145 |