Henan Xinning Modern Logistics Co.,Ltd. (SHE:300013)
China · Delayed Price · Currency is CNY 3.980
-0.090 (-2.21%)
At close: Aug 24, 2026
SHE:300013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.10 | 4.10 | 3.93 | 3.98 | 3.98 | -2.21% | 10,958,700 |
| Aug 21, 2026 | 3.99 | 4.08 | 3.96 | 4.07 | 4.07 | 1.50% | 13,523,000 |
| Aug 20, 2026 | 3.93 | 4.10 | 3.93 | 4.01 | 4.01 | 2.04% | 13,293,600 |
| Aug 19, 2026 | 4.04 | 4.07 | 3.90 | 3.93 | 3.93 | -3.44% | 14,188,700 |
| Aug 18, 2026 | 4.04 | 4.10 | 4.01 | 4.07 | 4.07 | 0.25% | 12,057,600 |
| Aug 17, 2026 | 4.10 | 4.10 | 3.97 | 4.06 | 4.06 | -0.49% | 18,113,650 |
| Aug 14, 2026 | 4.07 | 4.19 | 4.04 | 4.08 | 4.08 | -0.49% | 13,738,000 |
| Aug 13, 2026 | 4.25 | 4.25 | 4.08 | 4.10 | 4.10 | -2.15% | 18,287,900 |
| Aug 12, 2026 | 4.13 | 4.24 | 4.09 | 4.19 | 4.19 | 0.96% | 21,581,450 |
| Aug 11, 2026 | 3.99 | 4.17 | 3.88 | 4.15 | 4.15 | 4.80% | 34,058,667 |
| Aug 10, 2026 | 3.69 | 4.11 | 3.66 | 3.96 | 3.96 | 7.61% | 29,444,269 |
| Aug 7, 2026 | 3.79 | 3.79 | 3.62 | 3.68 | 3.68 | -2.13% | 13,917,690 |
| Aug 6, 2026 | 3.80 | 3.87 | 3.69 | 3.76 | 3.76 | -1.57% | 16,542,000 |
| Aug 5, 2026 | 3.69 | 3.82 | 3.66 | 3.82 | 3.82 | 4.09% | 18,203,300 |
| Aug 4, 2026 | 3.69 | 3.70 | 3.62 | 3.67 | 3.67 | 0.27% | 13,935,100 |
| Aug 3, 2026 | 3.46 | 3.71 | 3.44 | 3.66 | 3.66 | 5.17% | 22,888,600 |
| Jul 31, 2026 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | 2.96% | 15,722,800 |
| Jul 30, 2026 | 3.48 | 3.56 | 3.37 | 3.38 | 3.38 | -3.15% | 16,518,203 |
| Jul 29, 2026 | 3.42 | 3.52 | 3.41 | 3.49 | 3.49 | 1.16% | 16,845,102 |
| Jul 28, 2026 | 3.35 | 3.47 | 3.33 | 3.45 | 3.45 | 1.77% | 14,606,700 |
| Jul 27, 2026 | 3.32 | 3.42 | 3.26 | 3.39 | 3.39 | 2.73% | 13,435,500 |
| Jul 24, 2026 | 3.34 | 3.36 | 3.24 | 3.30 | 3.30 | -2.37% | 14,922,900 |
| Jul 23, 2026 | 3.24 | 3.39 | 3.24 | 3.38 | 3.38 | 3.05% | 18,426,300 |
| Jul 22, 2026 | 3.37 | 3.44 | 3.25 | 3.28 | 3.28 | -3.81% | 19,276,150 |
| Jul 21, 2026 | 3.46 | 3.46 | 3.23 | 3.41 | 3.41 | -0.87% | 21,328,050 |
| Jul 20, 2026 | 3.66 | 3.73 | 3.39 | 3.44 | 3.44 | -5.23% | 23,881,794 |
| Jul 17, 2026 | 3.83 | 3.89 | 3.60 | 3.63 | 3.63 | -5.96% | 26,349,200 |
| Jul 16, 2026 | 3.85 | 3.98 | 3.81 | 3.86 | 3.86 | -0.52% | 19,787,700 |
| Jul 15, 2026 | 3.89 | 3.99 | 3.82 | 3.88 | 3.88 | -0.51% | 15,288,850 |
| Jul 14, 2026 | 3.76 | 3.91 | 3.73 | 3.90 | 3.90 | 2.63% | 16,982,550 |
| Jul 13, 2026 | 3.87 | 3.92 | 3.75 | 3.80 | 3.80 | -1.81% | 19,566,650 |
| Jul 10, 2026 | 3.80 | 3.99 | 3.75 | 3.87 | 3.87 | 1.04% | 18,464,700 |
| Jul 9, 2026 | 3.77 | 3.84 | 3.65 | 3.83 | 3.83 | 1.06% | 18,498,400 |
| Jul 8, 2026 | 3.95 | 3.96 | 3.77 | 3.79 | 3.79 | -4.29% | 21,900,200 |
| Jul 7, 2026 | 4.06 | 4.17 | 3.94 | 3.96 | 3.96 | -1.98% | 21,505,300 |
| Jul 6, 2026 | 3.94 | 4.22 | 3.94 | 4.04 | 4.04 | 3.32% | 30,189,700 |
| Jul 3, 2026 | 4.10 | 4.12 | 3.88 | 3.91 | 3.91 | -3.93% | 23,390,650 |
| Jul 2, 2026 | 4.05 | 4.25 | 4.05 | 4.07 | 4.07 | -0.73% | 22,315,762 |
| Jul 1, 2026 | 3.90 | 4.18 | 3.90 | 4.10 | 4.10 | 5.13% | 28,593,950 |
| Jun 30, 2026 | 3.92 | 3.99 | 3.84 | 3.90 | 3.90 | -1.02% | 16,609,800 |
| Jun 29, 2026 | 3.98 | 4.07 | 3.78 | 3.94 | 3.94 | -1.50% | 24,698,100 |
| Jun 26, 2026 | 3.78 | 4.13 | 3.70 | 4.00 | 4.00 | 4.44% | 33,345,900 |
| Jun 25, 2026 | 3.95 | 3.95 | 3.77 | 3.83 | 3.83 | -2.30% | 16,997,150 |
| Jun 24, 2026 | 3.97 | 4.01 | 3.83 | 3.92 | 3.92 | -1.75% | 15,693,200 |
| Jun 23, 2026 | 3.98 | 4.09 | 3.94 | 3.99 | 3.99 | -0.25% | 16,680,014 |
| Jun 22, 2026 | 4.12 | 4.12 | 3.81 | 4.00 | 4.00 | -2.68% | 31,205,554 |
| Jun 18, 2026 | 3.90 | 4.15 | 3.81 | 4.11 | 4.11 | 5.12% | 39,166,000 |
| Jun 17, 2026 | 4.04 | 4.07 | 3.90 | 3.91 | 3.91 | -4.17% | 16,665,200 |
| Jun 16, 2026 | 3.99 | 4.13 | 3.92 | 4.08 | 4.08 | 1.75% | 18,060,800 |
| Jun 15, 2026 | 4.11 | 4.23 | 3.98 | 4.01 | 4.01 | -1.47% | 21,783,120 |