New Trend International Logis-Tech Co.,Ltd. (SHE:300532)
China · Delayed Price · Currency is CNY 7.81
-0.18 (-2.25%)
At close: May 14, 2026
SHE:300532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.78% | 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 | 2.24% | 12,103,105 |
| Apr 28, 2026 | 8.16 | 8.24 | 7.96 | 8.01 | 7.87 | -2.70% | 10,378,460 |
| Apr 27, 2026 | 8.07 | 8.26 | 8.00 | 8.23 | 8.08 | 3.33% | 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 | 0.08% | 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 | -0.33% | 10,223,304 |
| Apr 17, 2026 | 8.51 | 8.55 | 8.46 | 8.51 | 8.36 | -0.16% | 8,342,623 |
| Apr 16, 2026 | 8.36 | 8.54 | 8.36 | 8.52 | 8.37 | 1.96% | 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 | 1.67% | 11,700,920 |
| Apr 9, 2026 | 8.23 | 8.25 | 8.12 | 8.16 | 8.01 | -1.29% | 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 | 6.51% | 37,946,426 |
| Mar 30, 2026 | 7.36 | 7.47 | 7.17 | 7.47 | 7.34 | -0.11% | 10,943,706 |
| Mar 27, 2026 | 7.36 | 7.53 | 7.24 | 7.48 | 7.35 | 0.97% | 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 | 0.95% | 9,270,396 |
| Mar 24, 2026 | 7.39 | 7.50 | 7.25 | 7.48 | 7.35 | 3.67% | 10,195,178 |
| Mar 23, 2026 | 7.65 | 7.79 | 7.16 | 7.21 | 7.09 | -7.76% | 17,569,958 |
| Mar 20, 2026 | 8.04 | 8.10 | 7.79 | 7.82 | 7.68 | -2.93% | 8,622,244 |
| Mar 19, 2026 | 8.14 | 8.19 | 8.02 | 8.06 | 7.92 | -2.09% | 7,314,175 |
| Mar 18, 2026 | 8.11 | 8.23 | 8.09 | 8.23 | 8.08 | 1.50% | 6,804,148 |
| Mar 17, 2026 | 8.26 | 8.32 | 8.09 | 8.11 | 7.97 | -1.48% | 6,955,963 |
| Mar 16, 2026 | 8.18 | 8.25 | 8.11 | 8.23 | 8.08 | 0.61% | 7,065,912 |
| Mar 13, 2026 | 8.21 | 8.26 | 8.15 | 8.18 | 8.04 | -0.94% | 7,286,479 |
| Mar 12, 2026 | 8.30 | 8.35 | 8.24 | 8.26 | 8.11 | -0.60% | 7,245,441 |
| Mar 11, 2026 | 8.35 | 8.41 | 8.26 | 8.31 | 8.16 | -0.86% | 9,019,680 |
| Mar 10, 2026 | 8.36 | 8.46 | 8.32 | 8.38 | 8.23 | 0.87% | 9,436,495 |
| Mar 9, 2026 | 8.21 | 8.36 | 8.16 | 8.31 | 8.16 | -0.60% | 8,443,094 |
| Mar 6, 2026 | 8.18 | 8.39 | 8.16 | 8.36 | 8.21 | 1.21% | 8,356,987 |
| Mar 5, 2026 | 8.21 | 8.35 | 8.19 | 8.26 | 8.11 | 2.75% | 10,378,928 |
| Mar 4, 2026 | 8.14 | 8.19 | 7.99 | 8.04 | 7.90 | -1.92% | 11,325,104 |
| Mar 3, 2026 | 8.50 | 8.57 | 8.17 | 8.19 | 8.05 | -3.85% | 13,951,127 |
| Mar 2, 2026 | 8.91 | 8.91 | 8.44 | 8.52 | 8.37 | -5.70% | 25,055,240 |