Skip to main content
logo
Hichain Logistics Co.,Ltd. (SHE:300873)
China flag China · Delayed Price · Currency is CNY
23.12
-0.59 (-2.49%)
At close: Mar 20, 2026

Hichain Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.8224.1023.0023.1223.12-2.49%2,583,503
Mar 19, 202624.0824.3323.5623.7123.71-2.83%2,604,349
Mar 18, 202624.1024.6123.8324.4024.401.84%2,886,020
Mar 17, 202624.9025.1123.9023.9623.96-3.81%4,053,380
Mar 16, 202625.4925.5024.4724.9124.91-1.89%3,609,788
Mar 13, 202626.4326.4325.2725.3925.39-3.64%4,304,260
Mar 12, 202626.8026.8926.2026.3526.35-1.68%3,899,523
Mar 11, 202626.5427.4426.4826.8026.800.98%7,007,487
Mar 10, 202625.6626.5525.6326.5426.544.24%6,126,350
Mar 9, 202625.6925.9724.8825.4625.46-2.41%6,072,231
Mar 6, 202625.2526.0925.1526.0926.093.12%4,622,857
Mar 5, 202625.5025.7225.1525.3025.300.24%4,170,522
Mar 4, 202625.1925.6325.0325.2425.24-0.90%5,502,143
Mar 3, 202626.7426.7925.4225.4725.47-4.39%9,520,125
Mar 2, 202625.6027.1724.9726.6426.643.02%14,718,860
Feb 27, 202625.1625.9224.8325.8625.862.78%6,919,919
Feb 26, 202624.8625.2224.8125.1625.160.96%3,844,374
Feb 25, 202624.9025.1624.8224.9224.92-0.24%2,887,468
Feb 24, 202624.7925.1024.6624.9824.981.92%3,036,480
Feb 13, 202624.9925.4424.5024.5124.51-1.96%3,847,416
Feb 12, 202624.8125.1524.7125.0025.000.56%4,466,854
Feb 11, 202624.6725.0824.5824.8624.860.93%3,506,974
Feb 10, 202624.4524.9224.4524.6324.630.29%2,627,484
Feb 9, 202624.5624.7224.4724.5624.560.24%2,464,600
Feb 6, 202624.1224.6823.8824.5024.501.32%2,969,198
Feb 5, 202624.3924.5724.1524.1824.18-1.35%2,817,317
Feb 4, 202624.8524.8824.3024.5124.51-1.25%3,264,160
Feb 3, 202624.4025.0724.3924.8224.823.33%5,211,853
Feb 2, 202623.9224.7723.9024.0224.02-0.17%4,661,029
Jan 30, 202623.7024.2823.5624.0624.061.26%4,456,254
Jan 29, 202623.9624.3123.6723.7623.76-1.25%3,540,261
Jan 28, 202624.7024.7723.9524.0624.06-3.30%4,378,192
Jan 27, 202624.5425.0524.2224.8824.882.05%5,584,773
Jan 26, 202625.3525.3524.3024.3824.38-3.83%6,348,787
Jan 23, 202625.1425.6325.0025.3525.350.72%7,197,373
Jan 22, 202624.5325.4424.5325.1725.173.24%10,088,980
Jan 21, 202624.0224.7424.0124.3824.380.62%5,432,700
Jan 20, 202623.7724.5323.7724.2324.231.64%6,203,892
Jan 19, 202624.2024.2523.6923.8423.84-2.01%5,284,507
Jan 16, 202623.9024.6423.4724.3324.332.27%7,931,313
Jan 15, 202623.5923.8523.4523.7923.790.17%3,945,132
Jan 14, 202623.6024.4023.3523.7523.751.32%8,127,893
Jan 13, 202623.7424.0723.3823.4423.44-2.17%7,300,412
Jan 12, 202622.6024.0422.5723.9623.966.49%10,294,700
Jan 9, 202622.3122.5022.2122.5022.500.76%3,490,780
Jan 8, 202622.2322.4322.1822.3322.330.04%3,059,509
Jan 7, 202622.3322.4622.1722.3222.320.09%3,361,099
Jan 6, 202622.1922.3522.0722.3022.300.63%2,823,420
Jan 5, 202622.0122.2922.0022.1622.160.86%3,176,542
Dec 31, 202522.0022.1121.7121.9721.970.32%2,168,543