San Yang Ma (Chongqing) Logistics Co., Ltd. Class A 001317
SZSE · China · Transportation
CNY 61.85-0.65 (-1.04%)
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 61.85 | -1.04% | CNY 62.99 | CNY 66.78 | CNY 61.66 | 10.55M |
| 2026-09-29 | CNY 62.50 | -2.80% | CNY 65.14 | CNY 65.99 | CNY 61.51 | 15.08M |
| 2026-09-28 | CNY 64.30 | -1.53% | CNY 65.32 | CNY 71.70 | CNY 62.90 | 19.05M |
| 2026-09-24 | CNY 65.30 | +10.01% | CNY 59.24 | CNY 65.30 | CNY 58.59 |
| 12.72M |
| 2026-09-23 | CNY 59.36 | -10.01% | CNY 63.98 | CNY 64.12 | CNY 59.36 | 11.84M |
| 2026-09-22 | CNY 65.96 | +10.01% | CNY 62.21 | CNY 65.96 | CNY 62.12 | 7.64M |
| 2026-09-21 | CNY 59.96 | +10.00% | CNY 56.03 | CNY 59.96 | CNY 55.00 | 11.47M |
| 2026-09-18 | CNY 54.51 | +10.01% | CNY 50.18 | CNY 54.51 | CNY 50.06 | 3.77M |
| 2026-09-17 | CNY 49.55 | +1.47% | CNY 48.49 | CNY 49.78 | CNY 47.70 | 4.12M |
| 2026-09-16 | CNY 48.83 | +3.59% | CNY 47.60 | CNY 49.10 | CNY 46.70 | 4.01M |
| 2026-09-15 | CNY 47.14 | -1.83% | CNY 48.11 | CNY 49.80 | CNY 47.12 | 3.95M |
| 2026-09-14 | CNY 48.02 | -2.66% | CNY 49.55 | CNY 50.00 | CNY 47.88 | 2.80M |
| 2026-09-11 | CNY 49.33 | -3.65% | CNY 51.14 | CNY 51.40 | CNY 48.33 | 3.59M |
| 2026-09-10 | CNY 51.20 | -1.46% | CNY 51.62 | CNY 52.52 | CNY 50.80 | 2.44M |
| 2026-09-09 | CNY 51.96 | -1.48% | CNY 52.52 | CNY 54.20 | CNY 51.30 | 3.80M |
| 2026-09-08 | CNY 52.74 | -2.10% | CNY 53.89 | CNY 54.20 | CNY 52.52 | 3.08M |
| 2026-09-07 | CNY 53.87 | +0.06% | CNY 53.84 | CNY 54.50 | CNY 52.90 | 3.73M |
| 2026-09-04 | CNY 53.84 | +2.55% | CNY 52.55 | CNY 55.78 | CNY 52.53 | 5.49M |
| 2026-09-03 | CNY 52.50 | -0.34% | CNY 53.44 | CNY 54.88 | CNY 52.06 | 3.32M |
| 2026-09-02 | CNY 52.68 | -3.52% | CNY 54.08 | CNY 54.51 | CNY 52.65 | 3.90M |
| 2026-09-01 | CNY 54.60 | -0.22% | CNY 55.00 | CNY 56.03 | CNY 54.47 | 4.14M |
| 2026-08-31 | CNY 54.72 | +4.19% | CNY 52.15 | CNY 55.11 | CNY 52.13 | 4.67M |
| 2026-08-28 | CNY 52.52 | -0.59% | CNY 53.00 | CNY 53.29 | CNY 52.08 | 2.76M |
| 2026-08-27 | CNY 52.83 | +1.60% | CNY 52.00 | CNY 53.33 | CNY 51.50 | 4.44M |
| 2026-08-26 | CNY 52.00 | +2.62% | CNY 51.25 | CNY 53.35 | CNY 50.95 | 5.96M |
| 2026-08-25 | CNY 50.67 | +5.63% | CNY 47.00 | CNY 51.16 | CNY 46.53 | 7.37M |
| 2026-08-24 | CNY 47.97 | -10.00% | CNY 52.60 | CNY 53.53 | CNY 47.97 | 9.74M |
| 2026-08-21 | CNY 53.30 | -0.89% | CNY 53.66 | CNY 54.84 | CNY 52.53 | 5.90M |
| 2026-08-20 | CNY 53.78 | +3.96% | CNY 52.20 | CNY 56.90 | CNY 51.40 | 8.91M |
| 2026-08-19 | CNY 51.73 | -5.03% | CNY 54.29 | CNY 54.51 | CNY 51.56 | 4.79M |
| 2026-08-18 | CNY 54.47 | -2.19% | CNY 55.27 | CNY 55.67 | CNY 54.00 | 4.29M |
| 2026-08-17 | CNY 55.69 | +0.34% | CNY 55.50 | CNY 56.55 | CNY 53.08 | 6.71M |
| 2026-08-14 | CNY 55.50 | -2.99% | CNY 57.70 | CNY 57.90 | CNY 54.12 | 7.33M |
| 2026-08-13 | CNY 57.21 | -2.87% | CNY 59.17 | CNY 59.40 | CNY 57.10 | 4.69M |
| 2026-08-12 | CNY 58.90 | +1.62% | CNY 57.93 | CNY 59.20 | CNY 57.51 | 4.80M |
| 2026-08-11 | CNY 57.96 | +2.37% | CNY 56.21 | CNY 58.57 | CNY 56.20 | 5.34M |
| 2026-08-10 | CNY 56.62 | +6.63% | CNY 53.10 | CNY 57.40 | CNY 52.80 | 6.68M |
| 2026-08-07 | CNY 53.10 | -2.57% | CNY 54.92 | CNY 54.96 | CNY 53.10 | 5.53M |
| 2026-08-06 | CNY 54.50 | -0.84% | CNY 55.20 | CNY 55.50 | CNY 53.49 | 5.90M |
| 2026-08-05 | CNY 54.96 | +1.63% | CNY 54.29 | CNY 55.39 | CNY 53.70 | 6.06M |
| 2026-08-04 | CNY 54.08 | +0.09% | CNY 54.25 | CNY 55.36 | CNY 53.80 | 6.10M |
| 2026-08-03 | CNY 54.03 | +1.45% | CNY 53.27 | CNY 54.80 | CNY 52.60 | 6.50M |
| 2026-07-31 | CNY 53.26 | +4.70% | CNY 49.50 | CNY 53.96 | CNY 49.50 | 7.74M |
| 2026-07-30 | CNY 50.87 | -3.10% | CNY 52.54 | CNY 53.11 | CNY 50.39 | 7.21M |
| 2026-07-29 | CNY 52.50 | +1.49% | CNY 52.23 | CNY 53.79 | CNY 51.81 | 8.16M |
| 2026-07-28 | CNY 51.73 | -0.15% | CNY 52.20 | CNY 54.99 | CNY 51.65 | 11.70M |
| 2026-07-27 | CNY 51.81 | +10.00% | CNY 47.97 | CNY 51.81 | CNY 47.28 | 5.36M |
| 2026-07-24 | CNY 47.10 | -4.37% | CNY 48.83 | CNY 48.90 | CNY 46.61 | 6.05M |
| 2026-07-23 | CNY 49.25 | +6.53% | CNY 46.23 | CNY 49.80 | CNY 45.55 | 7.81M |
| 2026-07-22 | CNY 46.23 | +1.87% | CNY 44.51 | CNY 46.88 | CNY 44.30 | 6.77M |
| 2026-07-21 | CNY 45.38 | +2.12% | CNY 44.96 | CNY 45.50 | CNY 42.00 | 6.14M |
| 2026-07-20 | CNY 44.44 | -3.75% | CNY 45.54 | CNY 47.20 | CNY 43.50 | 8.21M |
| 2026-07-17 | CNY 46.17 | -10.00% | CNY 51.50 | CNY 52.59 | CNY 46.17 | 8.93M |
| 2026-07-16 | CNY 51.30 | +0.45% | CNY 51.97 | CNY 53.62 | CNY 50.50 | 10.01M |
| 2026-07-15 | CNY 51.07 | +9.99% | CNY 46.69 | CNY 51.07 | CNY 45.75 | 5.91M |
| 2026-07-14 | CNY 46.43 | +3.99% | CNY 44.66 | CNY 46.75 | CNY 44.21 | 5.99M |
| 2026-07-13 | CNY 44.65 | -0.31% | CNY 44.91 | CNY 47.42 | CNY 44.30 | 6.83M |
| 2026-07-10 | CNY 44.79 | +3.85% | CNY 42.36 | CNY 46.27 | CNY 41.70 | 7.92M |
| 2026-07-09 | CNY 43.13 | -1.26% | CNY 43.43 | CNY 44.88 | CNY 42.50 | 5.79M |
| 2026-07-08 | CNY 43.68 | -3.15% | CNY 45.28 | CNY 46.70 | CNY 43.64 | 7.26M |
| 2026-07-07 | CNY 45.10 | +3.46% | CNY 42.37 | CNY 47.94 | CNY 42.37 | 9.99M |
| 2026-07-06 | CNY 43.59 | -9.99% | CNY 47.69 | CNY 47.69 | CNY 43.59 | 8.25M |
| 2026-07-03 | CNY 48.43 | +9.99% | CNY 46.00 | CNY 48.43 | CNY 46.00 | 4.14M |
| 2026-07-02 | CNY 44.03 | +9.99% | CNY 39.79 | CNY 44.03 | CNY 39.79 | 5.51M |
| 2026-07-01 | CNY 40.03 | +1.14% | CNY 39.18 | CNY 40.60 | CNY 39.18 | 3.34M |
| 2026-06-30 | CNY 39.58 | +1.46% | CNY 39.16 | CNY 39.97 | CNY 38.21 | 3.45M |
| 2026-06-29 | CNY 39.01 | -0.15% | CNY 38.77 | CNY 39.66 | CNY 37.73 | 3.83M |
| 2026-06-26 | CNY 39.07 | -3.48% | CNY 40.10 | CNY 41.18 | CNY 38.88 | 4.86M |
| 2026-06-25 | CNY 40.48 | -3.94% | CNY 41.71 | CNY 42.20 | CNY 40.40 | 3.40M |
| 2026-06-24 | CNY 42.14 | -4.62% | CNY 44.00 | CNY 44.16 | CNY 42.02 | 4.51M |
| 2026-06-23 | CNY 44.18 | -0.27% | CNY 44.00 | CNY 45.28 | CNY 43.81 | 3.17M |
| 2026-06-22 | CNY 44.30 | -3.88% | CNY 45.46 | CNY 45.99 | CNY 43.35 | 4.43M |
| 2026-06-18 | CNY 46.09 | +1.34% | CNY 45.01 | CNY 47.24 | CNY 44.82 | 3.76M |
| 2026-06-17 | CNY 45.48 | -3.60% | CNY 47.49 | CNY 47.55 | CNY 45.06 | 5.03M |
| 2026-06-16 | CNY 47.18 | -0.46% | CNY 47.40 | CNY 48.00 | CNY 46.55 | 4.08M |
| 2026-06-15 | CNY 47.40 | -0.63% | CNY 48.00 | CNY 48.33 | CNY 46.46 | 5.95M |
| 2026-06-12 | CNY 47.70 | -8.78% | CNY 51.02 | CNY 51.49 | CNY 47.06 | 10.16M |
| 2026-06-11 | CNY 52.29 | -10.00% | CNY 57.14 | CNY 57.84 | CNY 52.29 | 5.30M |
| 2026-06-10 | CNY 58.10 | +1.29% | CNY 58.54 | CNY 60.15 | CNY 57.04 | 5.67M |
| 2026-06-09 | CNY 57.36 | +0.88% | CNY 58.51 | CNY 61.80 | CNY 56.68 | 8.78M |
| 2026-06-08 | CNY 56.86 | +10.00% | CNY 51.02 | CNY 56.86 | CNY 51.02 | 5.38M |
| 2026-06-05 | CNY 51.69 | +0.82% | CNY 51.26 | CNY 56.00 | CNY 51.18 | 6.99M |
| 2026-06-04 | CNY 51.27 | -3.37% | CNY 53.01 | CNY 53.75 | CNY 50.30 | 3.18M |
| 2026-06-03 | CNY 53.06 | -1.56% | CNY 53.80 | CNY 54.80 | CNY 52.60 | 3.11M |
| 2026-06-02 | CNY 53.90 | +0.41% | CNY 53.62 | CNY 54.96 | CNY 52.68 | 4.24M |
| 2026-06-01 | CNY 53.68 | +4.72% | CNY 51.20 | CNY 55.26 | CNY 50.80 | 4.21M |
| 2026-05-29 | CNY 51.26 | -3.10% | CNY 52.55 | CNY 53.15 | CNY 50.69 | 2.92M |
| 2026-05-28 | CNY 52.90 | -0.81% | CNY 53.20 | CNY 54.29 | CNY 51.77 | 2.88M |
| 2026-05-27 | CNY 53.33 | -2.81% | CNY 54.80 | CNY 55.28 | CNY 52.99 | 3.05M |
| 2026-05-26 | CNY 54.87 | -0.44% | CNY 54.65 | CNY 55.86 | CNY 53.77 | 3.27M |