Henan Xinning Modern Logistics Co.,Ltd. (SHE:300013)
China · Delayed Price · Currency is CNY 4.180
-0.050 (-1.18%)
Sep 30, 2026, 4:00 PM EDT
SHE:300013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.24 | 4.27 | 4.17 | 4.18 | 4.18 | -1.18% | 9,997,100 |
| Sep 29, 2026 | 4.24 | 4.31 | 4.21 | 4.23 | 4.23 | 0.24% | 13,409,200 |
| Sep 28, 2026 | 4.32 | 4.35 | 4.18 | 4.22 | 4.22 | -2.54% | 15,320,330 |
| Sep 24, 2026 | 4.32 | 4.35 | 4.29 | 4.33 | 4.33 | - | 11,411,000 |
| Sep 23, 2026 | 4.38 | 4.42 | 4.31 | 4.33 | 4.33 | -1.14% | 13,056,850 |
| Sep 22, 2026 | 4.42 | 4.43 | 4.36 | 4.38 | 4.38 | -0.68% | 14,540,800 |
| Sep 21, 2026 | 4.37 | 4.45 | 4.32 | 4.41 | 4.41 | 2.08% | 19,316,892 |
| Sep 18, 2026 | 4.36 | 4.44 | 4.28 | 4.32 | 4.32 | -1.14% | 15,213,900 |
| Sep 17, 2026 | 4.22 | 4.39 | 4.17 | 4.37 | 4.37 | 3.07% | 17,806,075 |
| Sep 16, 2026 | 4.16 | 4.25 | 4.11 | 4.24 | 4.24 | 1.68% | 12,830,900 |
| Sep 15, 2026 | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | -1.42% | 15,535,700 |
| Sep 14, 2026 | 4.27 | 4.30 | 4.21 | 4.23 | 4.23 | -1.86% | 18,685,221 |
| Sep 11, 2026 | 4.44 | 4.52 | 4.26 | 4.31 | 4.31 | -3.36% | 29,359,809 |
| Sep 10, 2026 | 4.19 | 4.53 | 4.17 | 4.46 | 4.46 | 5.69% | 44,611,066 |
| Sep 9, 2026 | 4.20 | 4.28 | 4.16 | 4.22 | 4.22 | - | 11,336,909 |
| Sep 8, 2026 | 4.19 | 4.22 | 4.16 | 4.22 | 4.22 | 0.48% | 12,045,750 |
| Sep 7, 2026 | 4.15 | 4.25 | 4.13 | 4.20 | 4.20 | 1.20% | 14,438,500 |
| Sep 4, 2026 | 4.18 | 4.21 | 4.12 | 4.15 | 4.15 | - | 14,062,650 |
| Sep 3, 2026 | 4.28 | 4.32 | 4.13 | 4.15 | 4.15 | -3.04% | 15,464,000 |
| Sep 2, 2026 | 4.28 | 4.32 | 4.24 | 4.28 | 4.28 | 0.23% | 14,343,500 |
| Sep 1, 2026 | 4.22 | 4.30 | 4.21 | 4.27 | 4.27 | 0.95% | 16,794,950 |
| Aug 31, 2026 | 4.24 | 4.32 | 4.20 | 4.23 | 4.23 | -0.47% | 18,776,800 |
| Aug 28, 2026 | 4.39 | 4.41 | 4.23 | 4.25 | 4.25 | -4.49% | 32,804,450 |
| Aug 27, 2026 | 4.28 | 4.47 | 4.25 | 4.45 | 4.45 | 3.73% | 35,847,642 |
| Aug 26, 2026 | 4.18 | 4.32 | 4.12 | 4.29 | 4.29 | 4.89% | 42,726,603 |
| Aug 25, 2026 | 4.00 | 4.10 | 3.97 | 4.09 | 4.09 | 2.76% | 13,078,750 |
| 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% | 13,291,600 |
| 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% | 21,581,451 |
| Aug 11, 2026 | 3.99 | 4.17 | 3.88 | 4.15 | 4.15 | 4.80% | 34,048,267 |
| Aug 10, 2026 | 3.69 | 4.11 | 3.66 | 3.96 | 3.96 | 7.61% | 29,439,769 |
| Aug 7, 2026 | 3.79 | 3.79 | 3.62 | 3.68 | 3.68 | -2.13% | 13,917,695 |
| 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% | 13,435,400 |
| Jul 24, 2026 | 3.34 | 3.36 | 3.24 | 3.30 | 3.30 | -2.37% | 14,922,600 |
| 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 |