Henan Xinning Modern Logistics Co.,Ltd. (SHE:300013)
China · Delayed Price · Currency is CNY 3.850
-0.120 (-3.02%)
At close: Mar 20, 2026
SHE:300013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.05 | 4.11 | 3.96 | 3.97 | 3.97 | -2.93% | 18,644,000 |
| Mar 18, 2026 | 4.09 | 4.11 | 4.03 | 4.09 | 4.09 | 0.99% | 12,107,000 |
| Mar 17, 2026 | 4.17 | 4.19 | 4.05 | 4.05 | 4.05 | -2.88% | 14,875,200 |
| Mar 16, 2026 | 4.11 | 4.21 | 4.11 | 4.17 | 4.17 | 0.72% | 12,706,400 |
| Mar 13, 2026 | 4.10 | 4.21 | 4.09 | 4.14 | 4.14 | 0.49% | 17,210,100 |
| Mar 12, 2026 | 4.22 | 4.22 | 4.11 | 4.12 | 4.12 | -2.37% | 18,649,450 |
| Mar 11, 2026 | 4.27 | 4.28 | 4.17 | 4.22 | 4.22 | -0.71% | 17,348,650 |
| Mar 10, 2026 | 4.21 | 4.26 | 4.14 | 4.25 | 4.25 | 1.92% | 18,520,900 |
| Mar 9, 2026 | 4.21 | 4.22 | 4.12 | 4.17 | 4.17 | -1.18% | 18,182,800 |
| Mar 6, 2026 | 4.16 | 4.23 | 4.11 | 4.22 | 4.22 | 1.69% | 23,175,550 |
| Mar 5, 2026 | 4.10 | 4.25 | 4.05 | 4.15 | 4.15 | 2.47% | 30,409,700 |
| Mar 4, 2026 | 4.05 | 4.09 | 3.91 | 4.05 | 4.05 | -1.94% | 29,681,750 |
| Mar 3, 2026 | 4.09 | 4.32 | 4.07 | 4.13 | 4.13 | 0.98% | 43,289,650 |
| Mar 2, 2026 | 4.16 | 4.23 | 4.04 | 4.09 | 4.09 | -3.99% | 25,186,950 |
| Feb 27, 2026 | 4.17 | 4.26 | 4.15 | 4.26 | 4.26 | 1.91% | 15,801,000 |
| Feb 26, 2026 | 4.17 | 4.23 | 4.15 | 4.18 | 4.18 | 0.24% | 13,726,950 |
| Feb 25, 2026 | 4.18 | 4.21 | 4.14 | 4.17 | 4.17 | 0.24% | 18,002,400 |
| Feb 24, 2026 | 4.10 | 4.16 | 4.06 | 4.16 | 4.16 | 2.46% | 14,503,400 |
| Feb 13, 2026 | 4.05 | 4.11 | 4.03 | 4.06 | 4.06 | 0.50% | 11,583,050 |
| Feb 12, 2026 | 4.11 | 4.14 | 4.03 | 4.04 | 4.04 | -1.70% | 13,862,800 |
| Feb 11, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -0.48% | 13,324,600 |
| Feb 10, 2026 | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | 0.24% | 14,835,100 |
| Feb 9, 2026 | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | 1.73% | 16,134,350 |
| Feb 6, 2026 | 4.02 | 4.08 | 3.98 | 4.05 | 4.05 | 0.75% | 13,732,000 |
| Feb 5, 2026 | 4.01 | 4.08 | 4.01 | 4.02 | 4.02 | -0.50% | 13,156,700 |
| Feb 4, 2026 | 4.01 | 4.04 | 3.99 | 4.04 | 4.04 | 1.00% | 12,242,450 |
| Feb 3, 2026 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | 1.01% | 11,383,600 |
| Feb 2, 2026 | 3.97 | 4.06 | 3.96 | 3.96 | 3.96 | -0.75% | 20,110,850 |
| Jan 30, 2026 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | 1.27% | 14,374,850 |
| Jan 29, 2026 | 3.96 | 4.01 | 3.91 | 3.94 | 3.94 | -0.51% | 12,878,500 |
| Jan 28, 2026 | 4.00 | 4.04 | 3.96 | 3.96 | 3.96 | -1.25% | 13,846,200 |
| Jan 27, 2026 | 4.07 | 4.08 | 3.96 | 4.01 | 4.01 | -1.47% | 16,631,400 |
| Jan 26, 2026 | 4.12 | 4.13 | 4.03 | 4.07 | 4.07 | -1.45% | 16,810,280 |
| Jan 23, 2026 | 4.12 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 15,075,800 |
| Jan 22, 2026 | 4.07 | 4.12 | 4.05 | 4.12 | 4.12 | 1.48% | 17,431,900 |
| Jan 21, 2026 | 4.01 | 4.08 | 3.98 | 4.06 | 4.06 | 0.74% | 15,603,000 |
| Jan 20, 2026 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | -0.49% | 14,613,550 |
| Jan 19, 2026 | 4.00 | 4.06 | 3.98 | 4.05 | 4.05 | 1.00% | 12,478,100 |
| Jan 16, 2026 | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | -0.25% | 13,438,250 |
| Jan 15, 2026 | 4.06 | 4.10 | 4.01 | 4.02 | 4.02 | -1.71% | 15,250,350 |
| Jan 14, 2026 | 4.07 | 4.13 | 4.02 | 4.09 | 4.09 | - | 23,897,650 |
| Jan 13, 2026 | 4.10 | 4.14 | 4.06 | 4.09 | 4.09 | -0.24% | 20,843,550 |
| Jan 12, 2026 | 4.04 | 4.10 | 4.03 | 4.10 | 4.10 | 1.74% | 19,518,800 |
| Jan 9, 2026 | 3.99 | 4.04 | 3.98 | 4.03 | 4.03 | 1.00% | 18,844,350 |
| Jan 8, 2026 | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | 0.76% | 17,266,000 |
| Jan 7, 2026 | 3.99 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 14,957,700 |
| Jan 6, 2026 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | 1.52% | 17,279,350 |
| Jan 5, 2026 | 3.97 | 3.99 | 3.94 | 3.94 | 3.94 | - | 15,718,050 |
| Dec 31, 2025 | 3.96 | 3.97 | 3.90 | 3.94 | 3.94 | -0.51% | 15,332,150 |
| Dec 30, 2025 | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | -1.25% | 22,316,100 |