New Trend International Logis-Tech Co.,Ltd. (SHE:300532)
China · Delayed Price · Currency is CNY 6.92
+0.15 (2.22%)
At close: Jun 5, 2026
SHE:300532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.83 | 7.95 | 7.64 | 7.65 | 7.65 | -2.05% | 10,273,780 |
| May 20, 2026 | 7.97 | 7.99 | 7.78 | 7.81 | 7.81 | -2.50% | 8,373,323 |
| May 19, 2026 | 7.85 | 8.01 | 7.78 | 8.01 | 8.01 | 2.17% | 9,726,448 |
| May 18, 2026 | 7.82 | 7.87 | 7.71 | 7.84 | 7.84 | -0.51% | 8,729,271 |
| May 15, 2026 | 7.80 | 7.95 | 7.71 | 7.88 | 7.88 | 0.90% | 9,260,114 |
| May 14, 2026 | 8.01 | 8.02 | 7.79 | 7.81 | 7.81 | -2.25% | 12,418,590 |
| May 13, 2026 | 8.06 | 8.08 | 7.88 | 7.99 | 7.99 | -0.62% | 11,664,100 |
| May 12, 2026 | 8.08 | 8.27 | 8.01 | 8.04 | 8.04 | -0.25% | 17,405,570 |
| May 11, 2026 | 8.23 | 8.23 | 7.99 | 8.06 | 8.06 | -1.10% | 13,051,170 |
| May 8, 2026 | 7.93 | 8.18 | 7.88 | 8.15 | 8.15 | 2.52% | 15,794,240 |
| May 7, 2026 | 8.04 | 8.08 | 7.89 | 7.95 | 7.95 | -1.12% | 15,238,240 |
| May 6, 2026 | 8.06 | 8.17 | 8.01 | 8.04 | 8.04 | -0.04% | 16,261,970 |
| Apr 30, 2026 | 8.21 | 8.29 | 8.16 | 8.19 | 8.04 | - | 10,518,732 |
| Apr 29, 2026 | 8.01 | 8.25 | 7.99 | 8.19 | 8.04 | 2.23% | 12,103,105 |
| Apr 28, 2026 | 8.16 | 8.24 | 7.96 | 8.01 | 7.87 | -2.69% | 10,378,460 |
| Apr 27, 2026 | 8.07 | 8.26 | 8.00 | 8.23 | 8.08 | 3.32% | 13,956,898 |
| Apr 24, 2026 | 7.94 | 8.01 | 7.76 | 7.96 | 7.83 | 0.18% | 14,609,322 |
| Apr 23, 2026 | 8.21 | 8.21 | 7.93 | 7.95 | 7.81 | -5.44% | 22,919,134 |
| Apr 22, 2026 | 8.36 | 8.46 | 8.34 | 8.41 | 8.26 | 0.09% | 9,828,406 |
| Apr 21, 2026 | 8.44 | 8.46 | 8.32 | 8.40 | 8.25 | -0.93% | 10,845,475 |
| Apr 20, 2026 | 8.51 | 8.56 | 8.44 | 8.48 | 8.33 | -0.34% | 10,223,304 |
| Apr 17, 2026 | 8.51 | 8.55 | 8.46 | 8.51 | 8.36 | -0.17% | 8,342,623 |
| Apr 16, 2026 | 8.36 | 8.54 | 8.36 | 8.52 | 8.37 | 1.97% | 9,637,257 |
| Apr 15, 2026 | 8.39 | 8.49 | 8.35 | 8.36 | 8.21 | - | 10,552,563 |
| Apr 14, 2026 | 8.40 | 8.44 | 8.27 | 8.36 | 8.21 | 0.34% | 10,973,233 |
| Apr 13, 2026 | 8.24 | 8.43 | 8.22 | 8.33 | 8.18 | 0.43% | 10,099,996 |
| Apr 10, 2026 | 8.23 | 8.37 | 8.23 | 8.29 | 8.15 | 1.66% | 11,700,920 |
| Apr 9, 2026 | 8.23 | 8.25 | 8.12 | 8.16 | 8.01 | -1.30% | 11,751,121 |
| Apr 8, 2026 | 8.03 | 8.27 | 8.02 | 8.26 | 8.12 | 3.95% | 16,687,832 |
| Apr 7, 2026 | 7.90 | 7.98 | 7.84 | 7.95 | 7.81 | 0.45% | 13,169,347 |
| Apr 3, 2026 | 7.96 | 8.07 | 7.89 | 7.91 | 7.78 | -0.09% | 11,667,332 |
| Apr 2, 2026 | 7.91 | 7.99 | 7.87 | 7.92 | 7.78 | -0.36% | 13,646,712 |
| Apr 1, 2026 | 8.01 | 8.07 | 7.86 | 7.95 | 7.81 | -0.09% | 21,108,976 |
| Mar 31, 2026 | 7.86 | 8.11 | 7.77 | 7.96 | 7.82 | 6.50% | 37,946,426 |
| Mar 30, 2026 | 7.36 | 7.47 | 7.17 | 7.47 | 7.34 | -0.10% | 10,943,706 |
| Mar 27, 2026 | 7.36 | 7.53 | 7.24 | 7.48 | 7.35 | 0.96% | 10,930,995 |
| Mar 26, 2026 | 7.51 | 7.68 | 7.36 | 7.41 | 7.28 | -1.89% | 9,525,654 |
| Mar 25, 2026 | 7.54 | 7.65 | 7.48 | 7.55 | 7.42 | 0.96% | 9,270,396 |
| Mar 24, 2026 | 7.39 | 7.50 | 7.25 | 7.48 | 7.35 | 3.66% | 10,195,178 |
| Mar 23, 2026 | 7.65 | 7.79 | 7.16 | 7.21 | 7.09 | -7.76% | 17,569,958 |