China Railway Special Cargo Logistics Co. Ltd. Class A 001213
SZSE · China · Transportation
CNY 3.51+0.02 (+0.57%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.51 | +0.57% | CNY 3.50 | CNY 3.52 | CNY 3.48 | 5.50M |
| 2026-09-29 | CNY 3.49 | +0.87% | CNY 3.46 | CNY 3.50 | CNY 3.46 | 4.08M |
| 2026-09-28 | CNY 3.46 | -0.86% | CNY 3.48 | CNY 3.49 | CNY 3.44 | 5.11M |
| 2026-09-24 | CNY 3.49 | 0.00% | CNY 3.49 | CNY 3.51 | CNY 3.47 | 4.16M |
| 2026-09-23 | CNY 3.49 | -0.57% | CNY 3.51 | CNY 3.53 | CNY 3.48 | 3.47M |
| 2026-09-22 | CNY 3.51 | -0.57% | CNY 3.53 | CNY 3.55 | CNY 3.50 | 4.94M |
| 2026-09-21 | CNY 3.53 | +1.15% | CNY 3.50 | CNY 3.54 | CNY 3.48 | 6.91M |
| 2026-09-18 | CNY 3.49 | +0.58% | CNY 3.47 | CNY 3.50 | CNY 3.46 | 3.92M |
| 2026-09-17 | CNY 3.47 | -0.29% | CNY 3.48 | CNY 3.48 | CNY 3.45 | 5.09M |
| 2026-09-16 | CNY 3.48 | -0.29% | CNY 3.49 | CNY 3.49 | CNY 3.46 | 5.01M |
| 2026-09-15 | CNY 3.49 | -1.13% | CNY 3.54 | CNY 3.54 | CNY 3.47 | 5.70M |
| 2026-09-14 | CNY 3.53 | +0.28% | CNY 3.52 | CNY 3.57 | CNY 3.51 | 5.95M |
| 2026-09-11 | CNY 3.52 | -1.40% | CNY 3.57 | CNY 3.57 | CNY 3.51 | 8.14M |
| 2026-09-10 | CNY 3.57 | -0.28% | CNY 3.58 | CNY 3.59 | CNY 3.55 | 6.09M |
| 2026-09-09 | CNY 3.58 | +0.28% | CNY 3.56 | CNY 3.59 | CNY 3.55 | 6.19M |
| 2026-09-08 | CNY 3.57 | +1.13% | CNY 3.53 | CNY 3.58 | CNY 3.52 | 8.88M |
| 2026-09-07 | CNY 3.53 | -0.28% | CNY 3.54 | CNY 3.55 | CNY 3.52 | 4.58M |
| 2026-09-04 | CNY 3.54 | +0.85% | CNY 3.52 | CNY 3.56 | CNY 3.51 | 7.27M |
| 2026-09-03 | CNY 3.51 | -0.85% | CNY 3.54 | CNY 3.56 | CNY 3.51 | 6.26M |
| 2026-09-02 | CNY 3.54 | -0.84% | CNY 3.57 | CNY 3.57 | CNY 3.52 | 6.95M |
| 2026-09-01 | CNY 3.57 | +0.85% | CNY 3.54 | CNY 3.58 | CNY 3.54 | 8.69M |
| 2026-08-31 | CNY 3.54 | -0.84% | CNY 3.58 | CNY 3.58 | CNY 3.53 | 7.78M |
| 2026-08-28 | CNY 3.57 | 0.00% | CNY 3.56 | CNY 3.58 | CNY 3.53 | 8.30M |
| 2026-08-27 | CNY 3.57 | -0.28% | CNY 3.58 | CNY 3.58 | CNY 3.54 | 7.37M |
| 2026-08-26 | CNY 3.58 | +0.85% | CNY 3.55 | CNY 3.59 | CNY 3.54 | 7.02M |
| 2026-08-25 | CNY 3.55 | +1.43% | CNY 3.49 | CNY 3.56 | CNY 3.49 | 7.16M |
| 2026-08-24 | CNY 3.50 | +0.57% | CNY 3.49 | CNY 3.51 | CNY 3.47 | 4.12M |
| 2026-08-21 | CNY 3.48 | -1.14% | CNY 3.52 | CNY 3.53 | CNY 3.47 | 5.84M |
| 2026-08-20 | CNY 3.52 | +1.44% | CNY 3.46 | CNY 3.54 | CNY 3.46 | 8.86M |
| 2026-08-19 | CNY 3.47 | -1.14% | CNY 3.51 | CNY 3.52 | CNY 3.46 | 7.58M |
| 2026-08-18 | CNY 3.51 | -0.28% | CNY 3.51 | CNY 3.53 | CNY 3.50 | 4.52M |
| 2026-08-17 | CNY 3.52 | +0.28% | CNY 3.51 | CNY 3.53 | CNY 3.48 | 5.84M |
| 2026-08-14 | CNY 3.51 | -0.57% | CNY 3.53 | CNY 3.54 | CNY 3.50 | 5.30M |
| 2026-08-13 | CNY 3.53 | -0.84% | CNY 3.56 | CNY 3.57 | CNY 3.53 | 5.02M |
| 2026-08-12 | CNY 3.56 | +0.56% | CNY 3.54 | CNY 3.57 | CNY 3.52 | 5.24M |
| 2026-08-11 | CNY 3.54 | -0.84% | CNY 3.57 | CNY 3.57 | CNY 3.53 | 6.07M |
| 2026-08-10 | CNY 3.57 | +1.42% | CNY 3.51 | CNY 3.58 | CNY 3.50 | 8.50M |
| 2026-08-07 | CNY 3.52 | -0.85% | CNY 3.56 | CNY 3.56 | CNY 3.50 | 7.43M |
| 2026-08-06 | CNY 3.55 | 0.00% | CNY 3.55 | CNY 3.57 | CNY 3.51 | 7.05M |
| 2026-08-05 | CNY 3.55 | -0.56% | CNY 3.58 | CNY 3.58 | CNY 3.53 | 7.03M |
| 2026-08-04 | CNY 3.57 | -1.65% | CNY 3.63 | CNY 3.64 | CNY 3.56 | 8.43M |
| 2026-08-03 | CNY 3.63 | +1.11% | CNY 3.59 | CNY 3.63 | CNY 3.59 | 8.60M |
| 2026-07-31 | CNY 3.59 | +0.28% | CNY 3.59 | CNY 3.59 | CNY 3.54 | 8.70M |
| 2026-07-30 | CNY 3.58 | +0.56% | CNY 3.55 | CNY 3.60 | CNY 3.54 | 8.16M |
| 2026-07-29 | CNY 3.56 | +1.42% | CNY 3.50 | CNY 3.57 | CNY 3.50 | 8.71M |
| 2026-07-28 | CNY 3.51 | +0.29% | CNY 3.49 | CNY 3.52 | CNY 3.47 | 6.41M |
| 2026-07-27 | CNY 3.50 | +0.86% | CNY 3.48 | CNY 3.51 | CNY 3.46 | 6.09M |
| 2026-07-24 | CNY 3.47 | -1.70% | CNY 3.52 | CNY 3.54 | CNY 3.47 | 6.72M |
| 2026-07-23 | CNY 3.53 | +0.57% | CNY 3.49 | CNY 3.55 | CNY 3.48 | 7.45M |
| 2026-07-22 | CNY 3.51 | -0.28% | CNY 3.50 | CNY 3.52 | CNY 3.45 | 13.02M |
| 2026-07-21 | CNY 3.52 | -1.68% | CNY 3.57 | CNY 3.63 | CNY 3.48 | 19.95M |
| 2026-07-20 | CNY 3.58 | +0.85% | CNY 3.55 | CNY 3.60 | CNY 3.53 | 12.58M |
| 2026-07-17 | CNY 3.55 | -0.56% | CNY 3.56 | CNY 3.63 | CNY 3.53 | 14.34M |
| 2026-07-16 | CNY 3.57 | 0.00% | CNY 3.57 | CNY 3.59 | CNY 3.53 | 10.04M |
| 2026-07-15 | CNY 3.57 | +1.13% | CNY 3.53 | CNY 3.58 | CNY 3.50 | 9.86M |
| 2026-07-14 | CNY 3.53 | +1.44% | CNY 3.47 | CNY 3.55 | CNY 3.46 | 10.85M |
| 2026-07-13 | CNY 3.48 | +0.87% | CNY 3.45 | CNY 3.49 | CNY 3.43 | 11.24M |
| 2026-07-10 | CNY 3.45 | +1.17% | CNY 3.41 | CNY 3.48 | CNY 3.38 | 8.81M |
| 2026-07-09 | CNY 3.41 | -1.16% | CNY 3.46 | CNY 3.47 | CNY 3.40 | 6.89M |
| 2026-07-08 | CNY 3.45 | +0.58% | CNY 3.43 | CNY 3.47 | CNY 3.39 | 6.22M |
| 2026-07-07 | CNY 3.43 | -1.72% | CNY 3.48 | CNY 3.48 | CNY 3.41 | 6.37M |
| 2026-07-06 | CNY 3.49 | +0.58% | CNY 3.47 | CNY 3.51 | CNY 3.44 | 7.64M |
| 2026-07-03 | CNY 3.47 | +1.17% | CNY 3.42 | CNY 3.49 | CNY 3.42 | 8.91M |
| 2026-07-02 | CNY 3.43 | +0.29% | CNY 3.41 | CNY 3.48 | CNY 3.40 | 9.25M |
| 2026-07-01 | CNY 3.42 | +2.09% | CNY 3.35 | CNY 3.44 | CNY 3.33 | 10.08M |
| 2026-06-30 | CNY 3.35 | -2.90% | CNY 3.42 | CNY 3.43 | CNY 3.33 | 11.24M |
| 2026-06-29 | CNY 3.45 | +1.17% | CNY 3.40 | CNY 3.46 | CNY 3.32 | 10.54M |
| 2026-06-26 | CNY 3.41 | -0.87% | CNY 3.44 | CNY 3.45 | CNY 3.39 | 10.02M |
| 2026-06-25 | CNY 3.44 | -0.58% | CNY 3.44 | CNY 3.48 | CNY 3.42 | 8.80M |
| 2026-06-24 | CNY 3.46 | -3.08% | CNY 3.55 | CNY 3.56 | CNY 3.44 | 9.09M |
| 2026-06-23 | CNY 3.57 | +1.13% | CNY 3.50 | CNY 3.61 | CNY 3.49 | 12.37M |
| 2026-06-22 | CNY 3.53 | +0.86% | CNY 3.50 | CNY 3.54 | CNY 3.42 | 15.00M |
| 2026-06-18 | CNY 3.50 | -1.69% | CNY 3.55 | CNY 3.55 | CNY 3.49 | 6.62M |
| 2026-06-17 | CNY 3.56 | 0.00% | CNY 3.55 | CNY 3.57 | CNY 3.51 | 11.14M |
| 2026-06-16 | CNY 3.56 | -1.93% | CNY 3.62 | CNY 3.62 | CNY 3.54 | 12.79M |
| 2026-06-15 | CNY 3.63 | +0.83% | CNY 3.62 | CNY 3.65 | CNY 3.61 | 11.37M |
| 2026-06-12 | CNY 3.60 | +0.56% | CNY 3.59 | CNY 3.64 | CNY 3.58 | 16.46M |
| 2026-06-11 | CNY 3.58 | -1.38% | CNY 3.62 | CNY 3.64 | CNY 3.57 | 8.39M |
| 2026-06-10 | CNY 3.63 | -0.55% | CNY 3.65 | CNY 3.65 | CNY 3.60 | 8.42M |
| 2026-06-09 | CNY 3.65 | -1.08% | CNY 3.68 | CNY 3.70 | CNY 3.63 | 8.90M |
| 2026-06-08 | CNY 3.69 | -2.12% | CNY 3.74 | CNY 3.75 | CNY 3.66 | 10.36M |
| 2026-06-05 | CNY 3.77 | +0.80% | CNY 3.74 | CNY 3.79 | CNY 3.73 | 7.86M |
| 2026-06-04 | CNY 3.74 | -1.32% | CNY 3.80 | CNY 3.81 | CNY 3.73 | 7.89M |
| 2026-06-03 | CNY 3.79 | -1.04% | CNY 3.82 | CNY 3.83 | CNY 3.78 | 7.33M |
| 2026-06-02 | CNY 3.83 | -1.03% | CNY 3.86 | CNY 3.88 | CNY 3.82 | 9.23M |
| 2026-06-01 | CNY 3.87 | +1.57% | CNY 3.82 | CNY 3.88 | CNY 3.77 | 10.10M |
| 2026-05-29 | CNY 3.81 | +0.79% | CNY 3.77 | CNY 3.84 | CNY 3.77 | 9.44M |
| 2026-05-28 | CNY 3.78 | 0.00% | CNY 3.77 | CNY 3.79 | CNY 3.72 | 8.09M |
| 2026-05-27 | CNY 3.78 | -0.79% | CNY 3.81 | CNY 3.83 | CNY 3.73 | 11.12M |
| 2026-05-26 | CNY 3.81 | -1.04% | CNY 3.84 | CNY 3.84 | CNY 3.78 | 10.91M |