New Trend International Logis-Tech Co.,Ltd. (SHE:300532)
China · Delayed Price · Currency is CNY 7.22
-0.45 (-5.87%)
At close: Oct 30, 2026
SHE:300532 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.55 | 7.60 | 7.21 | 7.22 | 7.22 | -5.87% | 41,553,925 |
| Oct 29, 2026 | 7.53 | 8.35 | 7.51 | 7.67 | 7.67 | 6.38% | 54,783,378 |
| Oct 28, 2026 | 7.26 | 7.28 | 7.06 | 7.21 | 7.21 | 1.26% | 8,362,243 |
| Oct 27, 2026 | 7.34 | 7.39 | 7.12 | 7.12 | 7.12 | -3.39% | 10,285,801 |
| Oct 26, 2026 | 7.02 | 7.42 | 7.02 | 7.37 | 7.37 | 3.95% | 15,681,412 |
| Oct 23, 2026 | 6.95 | 7.12 | 6.66 | 7.09 | 7.09 | 1.72% | 10,632,255 |
| Oct 22, 2026 | 7.19 | 7.20 | 6.96 | 6.97 | 6.97 | -2.92% | 5,957,260 |
| Oct 21, 2026 | 7.25 | 7.29 | 7.13 | 7.18 | 7.18 | -0.83% | 4,496,830 |
| Oct 20, 2026 | 7.08 | 7.24 | 7.05 | 7.24 | 7.24 | 2.12% | 5,898,033 |
| Oct 19, 2026 | 7.02 | 7.13 | 7.00 | 7.09 | 7.09 | 0.85% | 6,298,328 |
| Oct 16, 2026 | 7.09 | 7.18 | 7.00 | 7.03 | 7.03 | -0.14% | 5,969,139 |
| Oct 15, 2026 | 7.00 | 7.18 | 6.99 | 7.04 | 7.04 | -1.40% | 7,570,359 |
| Oct 14, 2026 | 7.36 | 7.36 | 7.12 | 7.14 | 7.14 | -2.33% | 5,531,429 |
| Oct 13, 2026 | 7.27 | 7.37 | 7.15 | 7.31 | 7.31 | -0.27% | 7,185,614 |
| Oct 12, 2026 | 7.39 | 7.40 | 7.26 | 7.33 | 7.33 | -0.95% | 5,046,455 |
| Oct 9, 2026 | 7.27 | 7.41 | 7.07 | 7.40 | 7.40 | 1.79% | 8,873,720 |
| Oct 8, 2026 | 7.30 | 7.41 | 7.23 | 7.27 | 7.27 | -0.95% | 9,562,200 |
| Sep 30, 2026 | 7.44 | 7.47 | 7.31 | 7.34 | 7.34 | -1.21% | 6,285,615 |
| Sep 29, 2026 | 7.30 | 7.47 | 7.30 | 7.43 | 7.43 | 0.95% | 6,951,734 |
| Sep 28, 2026 | 7.36 | 7.43 | 7.30 | 7.36 | 7.36 | -0.67% | 5,747,021 |
| Sep 24, 2026 | 7.33 | 7.46 | 7.33 | 7.41 | 7.41 | 0.68% | 5,789,111 |
| Sep 23, 2026 | 7.40 | 7.54 | 7.33 | 7.36 | 7.36 | -1.08% | 6,247,778 |
| Sep 22, 2026 | 7.40 | 7.55 | 7.36 | 7.44 | 7.44 | - | 8,891,255 |
| Sep 21, 2026 | 7.10 | 7.46 | 7.09 | 7.44 | 7.44 | 6.13% | 14,038,144 |
| Sep 18, 2026 | 6.97 | 7.06 | 6.97 | 7.01 | 7.01 | 0.57% | 4,064,187 |
| Sep 17, 2026 | 6.99 | 7.04 | 6.94 | 6.97 | 6.97 | -0.71% | 4,280,683 |
| Sep 16, 2026 | 6.98 | 7.05 | 6.88 | 7.02 | 7.02 | 0.72% | 4,583,714 |
| Sep 15, 2026 | 7.03 | 7.08 | 6.94 | 6.97 | 6.97 | -1.27% | 4,910,039 |
| Sep 14, 2026 | 7.07 | 7.10 | 7.01 | 7.06 | 7.06 | - | 5,211,341 |
| Sep 11, 2026 | 7.19 | 7.21 | 6.99 | 7.06 | 7.06 | -2.49% | 7,648,000 |
| Sep 10, 2026 | 7.33 | 7.33 | 7.21 | 7.24 | 7.24 | -1.36% | 4,241,298 |
| Sep 9, 2026 | 7.40 | 7.43 | 7.27 | 7.34 | 7.34 | -0.54% | 4,391,450 |
| Sep 8, 2026 | 7.30 | 7.40 | 7.30 | 7.38 | 7.38 | 0.54% | 5,057,880 |
| Sep 7, 2026 | 7.41 | 7.41 | 7.30 | 7.34 | 7.34 | -0.81% | 6,762,560 |
| Sep 4, 2026 | 7.42 | 7.51 | 7.35 | 7.40 | 7.40 | - | 8,140,213 |
| Sep 3, 2026 | 7.48 | 7.48 | 7.35 | 7.40 | 7.40 | -1.33% | 10,918,274 |
| Sep 2, 2026 | 7.26 | 7.52 | 7.26 | 7.50 | 7.50 | 2.04% | 18,270,275 |
| Sep 1, 2026 | 7.34 | 7.38 | 7.25 | 7.35 | 7.35 | 0.27% | 14,424,420 |
| Aug 31, 2026 | 7.04 | 7.35 | 7.04 | 7.33 | 7.33 | 3.09% | 16,262,910 |
| Aug 28, 2026 | 6.94 | 7.16 | 6.93 | 7.11 | 7.11 | 2.75% | 11,436,621 |
| 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% | 5,485,613 |
| 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% | 7,117,010 |
| Aug 14, 2026 | 6.96 | 7.03 | 6.92 | 7.02 | 7.02 | 0.57% | 6,047,239 |