China Railway Special Cargo Logistics Co., Ltd. (SHE:001213)
China · Delayed Price · Currency is CNY 3.520
-0.050 (-1.40%)
Sep 11, 2026, 3:04 PM CST
SHE:001213 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.57 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 8,138,300 |
| Sep 10, 2026 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | -0.28% | 6,093,134 |
| Sep 9, 2026 | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | 0.28% | 6,194,334 |
| Sep 8, 2026 | 3.53 | 3.58 | 3.52 | 3.57 | 3.57 | 1.13% | 8,888,000 |
| Sep 7, 2026 | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | -0.28% | 4,585,500 |
| Sep 4, 2026 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | 0.85% | 7,267,424 |
| Sep 3, 2026 | 3.54 | 3.56 | 3.51 | 3.51 | 3.51 | -0.85% | 6,264,300 |
| Sep 2, 2026 | 3.57 | 3.57 | 3.52 | 3.54 | 3.54 | -0.84% | 6,954,700 |
| Sep 1, 2026 | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | 0.85% | 8,685,283 |
| Aug 31, 2026 | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | -0.84% | 7,780,950 |
| Aug 28, 2026 | 3.56 | 3.58 | 3.53 | 3.57 | 3.57 | - | 8,305,450 |
| Aug 27, 2026 | 3.58 | 3.58 | 3.54 | 3.57 | 3.57 | -0.28% | 7,377,600 |
| Aug 26, 2026 | 3.55 | 3.59 | 3.54 | 3.58 | 3.58 | 0.85% | 7,016,000 |
| Aug 25, 2026 | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | 1.43% | 7,159,898 |
| Aug 24, 2026 | 3.49 | 3.51 | 3.47 | 3.50 | 3.50 | 0.57% | 4,125,412 |
| Aug 21, 2026 | 3.52 | 3.53 | 3.47 | 3.48 | 3.48 | -1.14% | 5,835,862 |
| Aug 20, 2026 | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | 1.44% | 8,858,054 |
| Aug 19, 2026 | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | -1.14% | 7,575,459 |
| Aug 18, 2026 | 3.51 | 3.53 | 3.50 | 3.51 | 3.51 | -0.28% | 4,520,159 |
| Aug 17, 2026 | 3.51 | 3.53 | 3.48 | 3.52 | 3.52 | 0.28% | 5,841,450 |
| Aug 14, 2026 | 3.53 | 3.54 | 3.50 | 3.51 | 3.51 | -0.57% | 5,299,852 |
| Aug 13, 2026 | 3.56 | 3.57 | 3.53 | 3.53 | 3.53 | -0.84% | 5,022,000 |
| Aug 12, 2026 | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | 0.56% | 5,239,221 |
| Aug 11, 2026 | 3.57 | 3.57 | 3.53 | 3.54 | 3.54 | -0.84% | 6,067,900 |
| Aug 10, 2026 | 3.51 | 3.58 | 3.50 | 3.57 | 3.57 | 1.42% | 8,496,900 |
| Aug 7, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -0.85% | 7,434,000 |
| Aug 6, 2026 | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | - | 7,053,100 |
| Aug 5, 2026 | 3.58 | 3.58 | 3.53 | 3.55 | 3.55 | -0.56% | 7,028,200 |
| Aug 4, 2026 | 3.63 | 3.64 | 3.56 | 3.57 | 3.57 | -1.65% | 8,434,859 |
| Aug 3, 2026 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | 1.11% | 8,601,500 |
| Jul 31, 2026 | 3.59 | 3.59 | 3.54 | 3.59 | 3.59 | 0.28% | 8,699,400 |
| Jul 30, 2026 | 3.55 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 8,155,164 |
| Jul 29, 2026 | 3.50 | 3.57 | 3.50 | 3.56 | 3.56 | 1.42% | 8,715,100 |
| Jul 28, 2026 | 3.49 | 3.52 | 3.47 | 3.51 | 3.51 | 0.29% | 6,408,500 |
| Jul 27, 2026 | 3.48 | 3.51 | 3.46 | 3.50 | 3.50 | 0.86% | 6,090,700 |
| Jul 24, 2026 | 3.52 | 3.54 | 3.47 | 3.47 | 3.47 | -1.70% | 6,719,000 |
| Jul 23, 2026 | 3.49 | 3.55 | 3.48 | 3.53 | 3.53 | 0.57% | 7,452,300 |
| Jul 22, 2026 | 3.50 | 3.52 | 3.45 | 3.51 | 3.51 | -0.28% | 13,022,100 |
| Jul 21, 2026 | 3.57 | 3.63 | 3.48 | 3.52 | 3.52 | -1.68% | 19,950,300 |
| Jul 20, 2026 | 3.55 | 3.60 | 3.53 | 3.58 | 3.58 | 0.85% | 12,576,511 |
| Jul 17, 2026 | 3.56 | 3.63 | 3.53 | 3.55 | 3.55 | -0.56% | 14,336,925 |
| Jul 16, 2026 | 3.57 | 3.59 | 3.53 | 3.57 | 3.57 | - | 10,044,199 |
| Jul 15, 2026 | 3.53 | 3.58 | 3.50 | 3.57 | 3.57 | 1.13% | 9,863,200 |
| Jul 14, 2026 | 3.47 | 3.55 | 3.46 | 3.53 | 3.53 | 1.44% | 10,850,500 |
| Jul 13, 2026 | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | 0.87% | 11,242,000 |
| Jul 10, 2026 | 3.41 | 3.48 | 3.38 | 3.45 | 3.45 | 1.17% | 8,807,100 |
| Jul 9, 2026 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | -1.16% | 6,894,497 |
| Jul 8, 2026 | 3.43 | 3.47 | 3.39 | 3.45 | 3.45 | 0.58% | 6,217,883 |
| Jul 7, 2026 | 3.48 | 3.48 | 3.41 | 3.43 | 3.43 | -1.72% | 6,367,100 |
| Jul 6, 2026 | 3.47 | 3.51 | 3.44 | 3.49 | 3.49 | 0.58% | 7,644,734 |