China Railway Special Cargo Logistics Co., Ltd. (SHE:001213)
China · Delayed Price · Currency is CNY 3.470
+0.020 (0.58%)
Oct 23, 2026, 2:55 PM CST
SHE:001213 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.53 | 3.53 | 3.39 | 3.47 | 3.47 | 0.58% | 9,487,020 |
| Oct 22, 2026 | 3.52 | 3.52 | 3.41 | 3.45 | 3.45 | -1.43% | 11,553,699 |
| Oct 21, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -0.85% | 5,375,377 |
| Oct 20, 2026 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | -1.67% | 7,990,800 |
| Oct 19, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | 0.84% | 7,015,700 |
| Oct 16, 2026 | 3.53 | 3.58 | 3.52 | 3.56 | 3.56 | 1.14% | 10,125,300 |
| Oct 15, 2026 | 3.57 | 3.58 | 3.50 | 3.52 | 3.52 | -1.68% | 10,421,700 |
| Oct 14, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 8,087,000 |
| Oct 13, 2026 | 3.54 | 3.59 | 3.53 | 3.56 | 3.56 | 0.28% | 9,635,800 |
| Oct 12, 2026 | 3.55 | 3.57 | 3.54 | 3.55 | 3.55 | - | 6,846,900 |
| Oct 9, 2026 | 3.54 | 3.57 | 3.52 | 3.55 | 3.55 | 0.57% | 8,830,300 |
| Oct 8, 2026 | 3.51 | 3.55 | 3.49 | 3.53 | 3.53 | 0.57% | 10,535,500 |
| Sep 30, 2026 | 3.50 | 3.52 | 3.48 | 3.51 | 3.51 | 0.57% | 5,502,381 |
| Sep 29, 2026 | 3.46 | 3.50 | 3.46 | 3.49 | 3.49 | 0.87% | 4,080,300 |
| Sep 28, 2026 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | -0.86% | 5,108,800 |
| Sep 24, 2026 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | 0.37% | 4,158,800 |
| Sep 23, 2026 | 3.51 | 3.53 | 3.48 | 3.49 | 3.48 | -0.57% | 3,465,900 |
| Sep 22, 2026 | 3.53 | 3.55 | 3.50 | 3.51 | 3.50 | -0.57% | 4,935,800 |
| Sep 21, 2026 | 3.50 | 3.54 | 3.48 | 3.53 | 3.52 | 1.15% | 6,913,900 |
| Sep 18, 2026 | 3.47 | 3.50 | 3.46 | 3.49 | 3.48 | 0.58% | 3,918,800 |
| Sep 17, 2026 | 3.48 | 3.48 | 3.45 | 3.47 | 3.46 | -0.29% | 5,089,900 |
| Sep 16, 2026 | 3.49 | 3.49 | 3.46 | 3.48 | 3.47 | -0.29% | 5,012,800 |
| Sep 15, 2026 | 3.54 | 3.54 | 3.47 | 3.49 | 3.48 | -1.13% | 5,699,012 |
| Sep 14, 2026 | 3.52 | 3.57 | 3.51 | 3.53 | 3.52 | 0.28% | 5,946,898 |
| Sep 11, 2026 | 3.57 | 3.57 | 3.51 | 3.52 | 3.51 | -1.40% | 8,138,300 |
| Sep 10, 2026 | 3.58 | 3.59 | 3.55 | 3.57 | 3.56 | -0.28% | 6,091,134 |
| Sep 9, 2026 | 3.56 | 3.59 | 3.55 | 3.58 | 3.57 | 0.28% | 6,194,334 |
| Sep 8, 2026 | 3.53 | 3.58 | 3.52 | 3.57 | 3.56 | 1.13% | 8,884,500 |
| Sep 7, 2026 | 3.54 | 3.55 | 3.52 | 3.53 | 3.52 | -0.28% | 4,582,400 |
| Sep 4, 2026 | 3.52 | 3.56 | 3.51 | 3.54 | 3.53 | 0.85% | 7,267,424 |
| Sep 3, 2026 | 3.54 | 3.56 | 3.51 | 3.51 | 3.50 | -0.85% | 6,264,300 |
| Sep 2, 2026 | 3.57 | 3.57 | 3.52 | 3.54 | 3.53 | -0.84% | 6,954,700 |
| Sep 1, 2026 | 3.54 | 3.58 | 3.54 | 3.57 | 3.56 | 0.85% | 8,685,283 |
| Aug 31, 2026 | 3.58 | 3.58 | 3.53 | 3.54 | 3.53 | -0.84% | 7,780,950 |
| Aug 28, 2026 | 3.56 | 3.58 | 3.53 | 3.57 | 3.56 | - | 8,298,750 |
| Aug 27, 2026 | 3.58 | 3.58 | 3.54 | 3.57 | 3.56 | -0.28% | 7,374,600 |
| Aug 26, 2026 | 3.55 | 3.59 | 3.54 | 3.58 | 3.57 | 0.85% | 7,016,000 |
| Aug 25, 2026 | 3.49 | 3.56 | 3.49 | 3.55 | 3.54 | 1.43% | 7,158,198 |
| Aug 24, 2026 | 3.49 | 3.51 | 3.47 | 3.50 | 3.49 | 0.57% | 4,123,512 |
| Aug 21, 2026 | 3.52 | 3.53 | 3.47 | 3.48 | 3.47 | -1.14% | 5,835,862 |
| Aug 20, 2026 | 3.46 | 3.54 | 3.46 | 3.52 | 3.51 | 1.44% | 8,858,054 |
| Aug 19, 2026 | 3.51 | 3.52 | 3.46 | 3.47 | 3.46 | -1.14% | 7,575,459 |
| Aug 18, 2026 | 3.51 | 3.53 | 3.50 | 3.51 | 3.50 | -0.28% | 4,520,159 |
| Aug 17, 2026 | 3.51 | 3.53 | 3.48 | 3.52 | 3.51 | 0.28% | 5,841,450 |
| Aug 14, 2026 | 3.53 | 3.54 | 3.50 | 3.51 | 3.50 | -0.57% | 5,299,852 |
| Aug 13, 2026 | 3.56 | 3.57 | 3.53 | 3.53 | 3.52 | -0.84% | 5,022,000 |
| Aug 12, 2026 | 3.54 | 3.57 | 3.52 | 3.56 | 3.55 | 0.56% | 5,239,221 |
| Aug 11, 2026 | 3.57 | 3.57 | 3.53 | 3.54 | 3.53 | -0.84% | 6,067,900 |
| Aug 10, 2026 | 3.51 | 3.58 | 3.50 | 3.57 | 3.56 | 1.42% | 8,496,900 |
| Aug 7, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.51 | -0.85% | 7,433,700 |