Henan Xinning Modern Logistics Co.,Ltd. (SHE:300013)
China · Delayed Price · Currency is CNY 4.510
-0.160 (-3.43%)
At close: May 27, 2026
SHE:300013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.64 | 4.67 | 4.47 | 4.51 | 4.51 | -3.43% | 26,164,370 |
| May 26, 2026 | 4.77 | 4.97 | 4.60 | 4.67 | 4.67 | -1.27% | 28,126,990 |
| May 25, 2026 | 4.82 | 4.93 | 4.70 | 4.73 | 4.73 | -1.87% | 31,822,750 |
| May 22, 2026 | 5.11 | 5.30 | 4.79 | 4.82 | 4.82 | -2.23% | 48,719,450 |
| May 21, 2026 | 4.68 | 5.16 | 4.62 | 4.93 | 4.93 | 5.79% | 64,716,180 |
| May 20, 2026 | 4.71 | 4.76 | 4.62 | 4.66 | 4.66 | -1.48% | 16,105,200 |
| May 19, 2026 | 4.73 | 4.85 | 4.64 | 4.73 | 4.73 | 0.64% | 17,511,450 |
| May 18, 2026 | 4.57 | 4.78 | 4.53 | 4.70 | 4.70 | 2.62% | 29,280,000 |
| May 15, 2026 | 4.60 | 4.72 | 4.55 | 4.58 | 4.58 | -0.65% | 23,763,200 |
| May 14, 2026 | 4.57 | 4.67 | 4.48 | 4.61 | 4.61 | 0.66% | 25,512,850 |
| May 13, 2026 | 4.65 | 4.70 | 4.52 | 4.58 | 4.58 | -1.72% | 32,208,450 |
| May 12, 2026 | 4.70 | 4.89 | 4.61 | 4.66 | 4.66 | -2.10% | 32,185,150 |
| May 11, 2026 | 4.57 | 4.95 | 4.54 | 4.76 | 4.76 | 4.39% | 46,242,750 |
| May 8, 2026 | 4.71 | 4.78 | 4.51 | 4.56 | 4.56 | -4.60% | 59,699,160 |
| May 7, 2026 | 4.34 | 4.94 | 4.31 | 4.78 | 4.78 | 10.90% | 82,371,800 |
| May 6, 2026 | 4.15 | 4.33 | 4.15 | 4.31 | 4.31 | 4.11% | 37,106,950 |
| Apr 30, 2026 | 4.08 | 4.19 | 4.08 | 4.14 | 4.14 | 1.47% | 20,162,500 |
| Apr 29, 2026 | 4.04 | 4.11 | 3.98 | 4.08 | 4.08 | 1.24% | 19,148,720 |
| Apr 28, 2026 | 3.97 | 4.07 | 3.96 | 4.03 | 4.03 | 0.75% | 23,077,000 |
| Apr 27, 2026 | 3.90 | 4.01 | 3.85 | 4.00 | 4.00 | 3.90% | 27,802,000 |
| Apr 24, 2026 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | 3.77% | 20,718,400 |
| Apr 23, 2026 | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -1.07% | 9,897,991 |
| Apr 22, 2026 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | -0.53% | 8,035,176 |
| Apr 21, 2026 | 3.76 | 3.81 | 3.75 | 3.77 | 3.77 | 0.27% | 10,422,070 |
| Apr 20, 2026 | 3.72 | 3.77 | 3.70 | 3.76 | 3.76 | 1.08% | 9,513,224 |
| Apr 17, 2026 | 3.81 | 3.81 | 3.70 | 3.72 | 3.72 | -2.36% | 12,594,250 |
| Apr 16, 2026 | 3.77 | 3.82 | 3.73 | 3.81 | 3.81 | 1.60% | 11,114,300 |
| Apr 15, 2026 | 3.80 | 3.81 | 3.73 | 3.75 | 3.75 | -1.06% | 9,537,950 |
| Apr 14, 2026 | 3.82 | 3.83 | 3.74 | 3.79 | 3.79 | -0.52% | 9,277,100 |
| Apr 13, 2026 | 3.81 | 3.82 | 3.72 | 3.81 | 3.81 | 0.53% | 9,057,650 |
| Apr 10, 2026 | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | 0.53% | 8,619,800 |
| Apr 9, 2026 | 3.85 | 3.88 | 3.75 | 3.77 | 3.77 | -2.84% | 12,957,950 |
| Apr 8, 2026 | 3.85 | 3.88 | 3.79 | 3.88 | 3.88 | 3.19% | 13,259,550 |
| Apr 7, 2026 | 3.65 | 3.76 | 3.60 | 3.76 | 3.76 | 3.87% | 12,454,550 |
| Apr 3, 2026 | 3.77 | 3.79 | 3.61 | 3.62 | 3.62 | -4.49% | 14,004,940 |
| Apr 2, 2026 | 3.86 | 3.88 | 3.75 | 3.79 | 3.79 | -2.32% | 11,855,200 |
| Apr 1, 2026 | 3.91 | 3.95 | 3.83 | 3.88 | 3.88 | 0.78% | 10,734,450 |
| Mar 31, 2026 | 3.88 | 3.98 | 3.84 | 3.85 | 3.85 | -0.77% | 13,357,240 |
| Mar 30, 2026 | 3.84 | 3.90 | 3.79 | 3.88 | 3.88 | 0.26% | 12,813,600 |
| Mar 27, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 0.52% | 12,520,250 |
| Mar 26, 2026 | 3.89 | 3.96 | 3.82 | 3.85 | 3.85 | -0.52% | 13,544,500 |
| Mar 25, 2026 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | 2.11% | 13,296,950 |
| Mar 24, 2026 | 3.70 | 3.81 | 3.63 | 3.79 | 3.79 | 5.28% | 21,399,150 |
| Mar 23, 2026 | 3.83 | 3.83 | 3.57 | 3.60 | 3.60 | -6.49% | 22,840,150 |
| Mar 20, 2026 | 3.96 | 4.06 | 3.85 | 3.85 | 3.85 | -3.02% | 21,880,500 |
| 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 |