China Railway Special Cargo Logistics Co., Ltd. (SHE:001213)
China · Delayed Price · Currency is CNY 3.860
0.00 (0.00%)
May 22, 2026, 3:04 PM CST
SHE:001213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.94 | 3.94 | 3.85 | 3.87 | - | 0.26% | 4,467,900 |
| May 21, 2026 | 3.91 | 3.94 | 3.86 | 3.86 | 3.86 | -1.28% | 10,813,200 |
| May 20, 2026 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | -1.01% | 7,749,500 |
| May 19, 2026 | 3.93 | 3.95 | 3.92 | 3.95 | 3.95 | 0.51% | 6,070,918 |
| May 18, 2026 | 3.94 | 3.94 | 3.91 | 3.93 | 3.93 | -0.25% | 6,266,000 |
| May 15, 2026 | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | -0.76% | 11,821,500 |
| May 14, 2026 | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | -0.50% | 15,542,890 |
| May 13, 2026 | 4.01 | 4.01 | 3.98 | 3.99 | 3.99 | -0.25% | 11,693,500 |
| May 12, 2026 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | 0.25% | 14,184,410 |
| May 11, 2026 | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.25% | 11,067,980 |
| May 8, 2026 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | 0.50% | 10,970,400 |
| May 7, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 8,294,463 |
| May 6, 2026 | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | - | 12,985,850 |
| Apr 30, 2026 | 3.99 | 4.01 | 3.98 | 3.98 | 3.98 | -0.50% | 10,901,500 |
| Apr 29, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.25% | 9,601,100 |
| Apr 28, 2026 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | - | 8,765,709 |
| Apr 27, 2026 | 4.00 | 4.02 | 3.98 | 3.99 | 3.99 | -0.25% | 8,197,700 |
| Apr 24, 2026 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | -0.50% | 7,660,559 |
| Apr 23, 2026 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | - | 12,616,290 |
| Apr 22, 2026 | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.25% | 7,746,900 |
| Apr 21, 2026 | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | 0.25% | 7,804,909 |
| Apr 20, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | -0.25% | 10,447,300 |
| Apr 17, 2026 | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | -0.25% | 9,807,976 |
| Apr 16, 2026 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | - | 11,855,680 |
| Apr 15, 2026 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | 0.25% | 11,876,530 |
| Apr 14, 2026 | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | -0.49% | 14,411,230 |
| Apr 13, 2026 | 4.05 | 4.06 | 4.02 | 4.05 | 4.05 | -0.49% | 14,235,510 |
| Apr 10, 2026 | 4.07 | 4.13 | 4.06 | 4.07 | 4.07 | 0.49% | 17,775,050 |
| Apr 9, 2026 | 4.10 | 4.14 | 4.04 | 4.05 | 4.05 | -1.70% | 21,478,610 |
| Apr 8, 2026 | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | 0.73% | 21,061,200 |
| Apr 7, 2026 | 4.08 | 4.11 | 4.01 | 4.09 | 4.09 | 0.74% | 18,542,500 |
| Apr 3, 2026 | 4.12 | 4.27 | 4.05 | 4.06 | 4.06 | -1.46% | 27,879,780 |
| Apr 2, 2026 | 4.12 | 4.16 | 4.08 | 4.12 | 4.12 | -0.24% | 18,062,550 |
| Apr 1, 2026 | 4.24 | 4.26 | 4.12 | 4.13 | 4.13 | -2.59% | 40,888,750 |
| Mar 31, 2026 | 4.12 | 4.30 | 4.10 | 4.24 | 4.24 | 3.16% | 53,761,320 |
| Mar 30, 2026 | 4.08 | 4.12 | 4.03 | 4.11 | 4.11 | 0.24% | 17,779,500 |
| Mar 27, 2026 | 4.15 | 4.19 | 4.08 | 4.10 | 4.10 | -2.15% | 28,492,500 |
| Mar 26, 2026 | 4.11 | 4.30 | 4.10 | 4.19 | 4.19 | 1.70% | 39,815,000 |
| Mar 25, 2026 | 4.01 | 4.15 | 3.98 | 4.12 | 4.12 | 3.00% | 30,328,990 |
| Mar 24, 2026 | 3.96 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 19,533,300 |
| Mar 23, 2026 | 4.11 | 4.14 | 3.90 | 3.92 | 3.92 | -5.77% | 47,346,510 |
| Mar 20, 2026 | 4.18 | 4.22 | 4.15 | 4.16 | 4.16 | -0.72% | 20,148,550 |
| Mar 19, 2026 | 4.22 | 4.26 | 4.17 | 4.19 | 4.19 | -1.41% | 17,135,300 |
| Mar 18, 2026 | 4.26 | 4.28 | 4.21 | 4.25 | 4.25 | - | 18,899,900 |
| Mar 17, 2026 | 4.29 | 4.31 | 4.25 | 4.25 | 4.25 | -0.70% | 20,265,390 |
| Mar 16, 2026 | 4.32 | 4.34 | 4.26 | 4.28 | 4.28 | -0.93% | 25,709,800 |
| Mar 13, 2026 | 4.30 | 4.35 | 4.28 | 4.32 | 4.32 | 0.23% | 27,679,810 |
| Mar 12, 2026 | 4.30 | 4.32 | 4.28 | 4.31 | 4.31 | 0.23% | 22,854,600 |
| Mar 11, 2026 | 4.26 | 4.31 | 4.21 | 4.30 | 4.30 | 1.18% | 29,864,140 |
| Mar 10, 2026 | 4.23 | 4.27 | 4.22 | 4.25 | 4.25 | 0.71% | 21,305,870 |