New Trend International Logis-Tech Co.,Ltd. (SHE:300532)
China · Delayed Price · Currency is CNY 7.09
+0.29 (4.26%)
At close: Jul 31, 2026
SHE:300532 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.86 | 7.14 | 6.86 | 7.09 | 7.09 | 4.26% | 16,169,243 |
| Jul 30, 2026 | 6.78 | 6.90 | 6.72 | 6.80 | 6.80 | -0.29% | 12,026,326 |
| Jul 29, 2026 | 6.70 | 6.83 | 6.64 | 6.82 | 6.82 | 1.79% | 12,404,600 |
| Jul 28, 2026 | 6.62 | 6.78 | 6.61 | 6.70 | 6.70 | 0.30% | 10,300,540 |
| Jul 27, 2026 | 6.46 | 6.72 | 6.41 | 6.68 | 6.68 | 2.61% | 11,477,660 |
| Jul 24, 2026 | 6.83 | 6.90 | 6.48 | 6.51 | 6.51 | -6.20% | 20,324,994 |
| Jul 23, 2026 | 6.83 | 6.94 | 6.73 | 6.94 | 6.94 | 0.58% | 14,867,993 |
| Jul 22, 2026 | 7.00 | 7.01 | 6.76 | 6.90 | 6.90 | -3.23% | 18,963,070 |
| Jul 21, 2026 | 6.92 | 7.17 | 6.90 | 7.13 | 7.13 | 1.86% | 22,051,051 |
| Jul 20, 2026 | 7.13 | 7.21 | 6.81 | 7.00 | 7.00 | -2.51% | 26,114,593 |
| Jul 17, 2026 | 7.40 | 7.49 | 7.12 | 7.18 | 7.18 | -4.39% | 31,669,710 |
| Jul 16, 2026 | 7.20 | 7.57 | 7.16 | 7.51 | 7.51 | 2.60% | 38,329,249 |
| Jul 15, 2026 | 7.00 | 7.49 | 7.00 | 7.32 | 7.32 | 0.27% | 49,035,900 |
| Jul 14, 2026 | 6.72 | 7.30 | 6.72 | 7.30 | 7.30 | 20.07% | 56,131,829 |
| Jul 13, 2026 | 6.25 | 6.33 | 6.06 | 6.08 | 6.08 | -3.34% | 9,109,793 |
| Jul 10, 2026 | 6.20 | 6.41 | 6.14 | 6.29 | 6.29 | 0.64% | 8,241,552 |
| Jul 9, 2026 | 6.31 | 6.34 | 6.07 | 6.25 | 6.25 | -1.73% | 9,033,490 |
| Jul 8, 2026 | 6.32 | 6.41 | 6.25 | 6.36 | 6.36 | - | 5,336,355 |
| Jul 7, 2026 | 6.50 | 6.52 | 6.33 | 6.36 | 6.36 | -2.60% | 6,372,610 |
| Jul 6, 2026 | 6.63 | 6.72 | 6.52 | 6.53 | 6.53 | -1.95% | 6,191,536 |
| Jul 3, 2026 | 6.51 | 6.73 | 6.45 | 6.66 | 6.66 | 2.94% | 9,925,116 |
| Jul 2, 2026 | 6.39 | 6.82 | 6.36 | 6.47 | 6.47 | 1.25% | 12,733,980 |
| Jul 1, 2026 | 6.25 | 6.50 | 6.23 | 6.39 | 6.39 | 2.57% | 8,892,958 |
| Jun 30, 2026 | 6.14 | 6.25 | 6.08 | 6.23 | 6.23 | 0.81% | 6,256,766 |
| Jun 29, 2026 | 6.21 | 6.24 | 6.01 | 6.18 | 6.18 | -0.64% | 7,684,232 |
| Jun 26, 2026 | 6.35 | 6.36 | 6.17 | 6.22 | 6.22 | -2.05% | 7,036,378 |
| Jun 25, 2026 | 6.51 | 6.55 | 6.29 | 6.35 | 6.35 | -2.76% | 7,879,741 |
| Jun 24, 2026 | 6.71 | 6.72 | 6.46 | 6.53 | 6.53 | -2.68% | 7,456,519 |
| Jun 23, 2026 | 6.70 | 6.83 | 6.65 | 6.71 | 6.71 | 0.15% | 7,185,987 |
| Jun 22, 2026 | 6.64 | 6.71 | 6.40 | 6.70 | 6.70 | 0.15% | 11,085,236 |
| Jun 18, 2026 | 6.71 | 6.75 | 6.58 | 6.69 | 6.69 | -0.59% | 6,075,094 |
| Jun 17, 2026 | 6.78 | 6.79 | 6.70 | 6.73 | 6.73 | -1.03% | 5,884,975 |
| Jun 16, 2026 | 6.90 | 6.91 | 6.69 | 6.80 | 6.80 | -0.87% | 7,250,407 |
| Jun 15, 2026 | 6.90 | 7.02 | 6.81 | 6.86 | 6.86 | 1.78% | 8,660,427 |
| Jun 12, 2026 | 6.66 | 6.80 | 6.55 | 6.74 | 6.74 | 2.43% | 7,392,192 |
| Jun 11, 2026 | 6.68 | 6.73 | 6.48 | 6.58 | 6.58 | -2.37% | 7,646,828 |
| Jun 10, 2026 | 6.83 | 6.92 | 6.64 | 6.74 | 6.74 | -2.32% | 9,139,689 |
| Jun 9, 2026 | 6.90 | 6.96 | 6.80 | 6.90 | 6.90 | 0.29% | 8,367,304 |
| Jun 8, 2026 | 6.80 | 7.10 | 6.77 | 6.88 | 6.88 | -0.58% | 9,137,104 |
| Jun 5, 2026 | 6.79 | 7.05 | 6.78 | 6.92 | 6.92 | 2.22% | 7,999,980 |
| Jun 4, 2026 | 6.93 | 6.95 | 6.73 | 6.77 | 6.77 | -2.87% | 6,593,754 |
| Jun 3, 2026 | 7.05 | 7.08 | 6.89 | 6.97 | 6.97 | -0.85% | 8,229,105 |
| Jun 2, 2026 | 7.10 | 7.13 | 6.96 | 7.03 | 7.03 | -1.40% | 6,843,292 |
| Jun 1, 2026 | 6.93 | 7.16 | 6.90 | 7.13 | 7.13 | 2.30% | 11,349,880 |
| May 29, 2026 | 7.15 | 7.24 | 6.94 | 6.97 | 6.97 | -2.92% | 9,542,456 |
| May 28, 2026 | 7.21 | 7.27 | 7.03 | 7.18 | 7.18 | -0.55% | 9,392,688 |
| May 27, 2026 | 7.48 | 7.49 | 7.15 | 7.22 | 7.22 | -3.22% | 9,174,101 |
| May 26, 2026 | 7.56 | 7.61 | 7.37 | 7.46 | 7.46 | -2.23% | 8,604,858 |
| May 25, 2026 | 7.69 | 7.77 | 7.54 | 7.63 | 7.63 | -1.17% | 7,328,194 |
| May 22, 2026 | 7.67 | 7.75 | 7.53 | 7.72 | 7.72 | 0.92% | 6,830,681 |