China Railway Special Cargo Logistics Co., Ltd. (SHE:001213)
China · Delayed Price · Currency is CNY 3.480
-0.040 (-1.14%)
Aug 21, 2026, 3:04 PM CST
SHE:001213 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3.42 | 3.49 | 3.42 | 3.47 | 3.47 | 1.17% | 8,905,100 |
| Jul 2, 2026 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | 0.29% | 9,248,800 |
| Jul 1, 2026 | 3.35 | 3.44 | 3.33 | 3.42 | 3.42 | 2.09% | 10,083,200 |
| Jun 30, 2026 | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | -2.90% | 11,237,600 |
| Jun 29, 2026 | 3.40 | 3.46 | 3.32 | 3.45 | 3.45 | 1.17% | 10,544,200 |
| Jun 26, 2026 | 3.44 | 3.45 | 3.39 | 3.41 | 3.41 | -0.87% | 10,019,680 |
| Jun 25, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 8,797,080 |
| Jun 24, 2026 | 3.55 | 3.56 | 3.44 | 3.46 | 3.46 | -2.13% | 9,094,429 |
| Jun 23, 2026 | 3.50 | 3.61 | 3.49 | 3.57 | 3.54 | 1.13% | 12,374,230 |
| Jun 22, 2026 | 3.50 | 3.54 | 3.42 | 3.53 | 3.50 | 0.86% | 15,000,664 |
| Jun 18, 2026 | 3.55 | 3.55 | 3.49 | 3.50 | 3.47 | -1.69% | 6,615,000 |
| Jun 17, 2026 | 3.55 | 3.57 | 3.51 | 3.56 | 3.53 | - | 11,143,350 |
| Jun 16, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.53 | -1.93% | 12,792,010 |
| Jun 15, 2026 | 3.62 | 3.65 | 3.61 | 3.63 | 3.59 | 0.83% | 11,370,680 |
| Jun 12, 2026 | 3.59 | 3.64 | 3.58 | 3.60 | 3.57 | 0.56% | 16,457,560 |