New Trend International Logis-Tech Co.,Ltd. (SHE:300532)
China · Delayed Price · Currency is CNY 7.11
+0.19 (2.75%)
At close: Aug 28, 2026
SHE:300532 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.94 | 7.16 | 6.93 | 7.11 | 7.11 | 2.75% | 11,436,620 |
| Aug 27, 2026 | 6.98 | 6.99 | 6.88 | 6.92 | 6.92 | -0.29% | 6,547,255 |
| Aug 26, 2026 | 6.90 | 6.99 | 6.87 | 6.94 | 6.94 | 0.58% | 4,843,585 |
| Aug 25, 2026 | 6.76 | 6.94 | 6.74 | 6.90 | 6.90 | 1.47% | 6,348,819 |
| Aug 24, 2026 | 6.92 | 6.93 | 6.77 | 6.80 | 6.80 | -1.88% | 5,107,520 |
| Aug 21, 2026 | 6.89 | 6.99 | 6.79 | 6.93 | 6.93 | 0.29% | 5,490,613 |
| Aug 20, 2026 | 6.81 | 6.93 | 6.81 | 6.91 | 6.91 | 1.77% | 6,214,980 |
| Aug 19, 2026 | 6.94 | 6.94 | 6.76 | 6.79 | 6.79 | -2.86% | 7,591,982 |
| Aug 18, 2026 | 7.04 | 7.04 | 6.93 | 6.99 | 6.99 | -1.13% | 5,963,118 |
| Aug 17, 2026 | 6.98 | 7.07 | 6.90 | 7.07 | 7.07 | 0.71% | 7,118,510 |
| Aug 14, 2026 | 6.96 | 7.03 | 6.92 | 7.02 | 7.02 | 0.57% | 6,047,239 |
| Aug 13, 2026 | 7.12 | 7.13 | 6.97 | 6.98 | 6.98 | -1.55% | 8,936,837 |
| Aug 12, 2026 | 7.03 | 7.13 | 7.03 | 7.09 | 7.09 | 0.28% | 6,778,930 |
| Aug 11, 2026 | 7.18 | 7.18 | 7.06 | 7.07 | 7.07 | -2.21% | 10,011,662 |
| Aug 10, 2026 | 7.01 | 7.25 | 6.95 | 7.23 | 7.23 | 2.99% | 14,413,074 |
| Aug 7, 2026 | 7.09 | 7.09 | 6.90 | 7.02 | 7.02 | -0.99% | 10,356,903 |
| Aug 6, 2026 | 7.05 | 7.17 | 6.97 | 7.09 | 7.09 | -0.14% | 11,336,636 |
| Aug 5, 2026 | 7.09 | 7.15 | 7.06 | 7.10 | 7.10 | -0.56% | 11,685,255 |
| Aug 4, 2026 | 7.10 | 7.18 | 7.04 | 7.14 | 7.14 | 0.42% | 11,651,424 |
| Aug 3, 2026 | 7.15 | 7.15 | 7.03 | 7.11 | 7.11 | 0.28% | 11,034,058 |
| 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 |