Henan Xinning Modern Logistics Co.,Ltd. (SHE:300013)
China · Delayed Price · Currency is CNY 3.480
+0.100 (2.96%)
At close: Jul 31, 2026
SHE:300013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.13 | 4.18 | 4.04 | 4.07 | 4.07 | -0.73% | 16,603,250 |
| Jun 11, 2026 | 4.17 | 4.20 | 4.03 | 4.10 | 4.10 | -2.38% | 17,216,050 |
| Jun 10, 2026 | 4.32 | 4.37 | 4.13 | 4.20 | 4.20 | -2.78% | 18,882,200 |
| Jun 9, 2026 | 4.44 | 4.49 | 4.29 | 4.32 | 4.32 | -1.82% | 23,265,700 |
| Jun 8, 2026 | 4.46 | 4.84 | 4.34 | 4.40 | 4.40 | -0.90% | 36,736,900 |
| Jun 5, 2026 | 4.52 | 4.59 | 4.28 | 4.44 | 4.44 | -1.55% | 23,106,600 |
| Jun 4, 2026 | 4.57 | 4.66 | 4.46 | 4.51 | 4.51 | -1.31% | 15,957,550 |
| Jun 3, 2026 | 4.56 | 4.66 | 4.50 | 4.57 | 4.57 | 0.44% | 20,775,550 |
| Jun 2, 2026 | 4.71 | 4.73 | 4.50 | 4.55 | 4.55 | -3.60% | 21,229,400 |
| Jun 1, 2026 | 4.75 | 4.84 | 4.64 | 4.72 | 4.72 | -1.46% | 30,482,060 |
| May 29, 2026 | 4.66 | 5.06 | 4.66 | 4.79 | 4.79 | 3.68% | 40,866,350 |
| May 28, 2026 | 4.50 | 4.67 | 4.50 | 4.62 | 4.62 | 2.44% | 20,489,300 |
| 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 |