Henan Xinning Modern Logistics Co., Ltd. Class A 300013
SZSE · China · Transportation
CNY 4.18-0.05 (-1.18%)
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 4.18 | -1.18% | CNY 4.24 | CNY 4.27 | CNY 4.17 | 10.00M |
| 2026-09-29 | CNY 4.23 | +0.24% | CNY 4.24 | CNY 4.31 | CNY 4.21 | 13.41M |
| 2026-09-28 | CNY 4.22 | -2.54% | CNY 4.32 | CNY 4.35 | CNY 4.18 | 15.32M |
| 2026-09-24 | CNY 4.33 | 0.00% | CNY 4.32 | CNY 4.35 | CNY 4.29 |
| 11.41M |
| 2026-09-23 | CNY 4.33 | -1.14% | CNY 4.38 | CNY 4.42 | CNY 4.31 | 13.06M |
| 2026-09-22 | CNY 4.38 | -0.68% | CNY 4.42 | CNY 4.43 | CNY 4.36 | 14.54M |
| 2026-09-21 | CNY 4.41 | +2.08% | CNY 4.37 | CNY 4.45 | CNY 4.32 | 19.32M |
| 2026-09-18 | CNY 4.32 | -1.14% | CNY 4.36 | CNY 4.44 | CNY 4.28 | 15.21M |
| 2026-09-17 | CNY 4.37 | +3.07% | CNY 4.22 | CNY 4.39 | CNY 4.17 | 17.80M |
| 2026-09-16 | CNY 4.24 | +1.68% | CNY 4.16 | CNY 4.25 | CNY 4.11 | 12.83M |
| 2026-09-15 | CNY 4.17 | -1.42% | CNY 4.22 | CNY 4.25 | CNY 4.15 | 15.53M |
| 2026-09-14 | CNY 4.23 | -1.86% | CNY 4.27 | CNY 4.30 | CNY 4.21 | 18.69M |
| 2026-09-11 | CNY 4.31 | -3.36% | CNY 4.44 | CNY 4.52 | CNY 4.26 | 29.36M |
| 2026-09-10 | CNY 4.46 | +5.69% | CNY 4.19 | CNY 4.53 | CNY 4.17 | 44.61M |
| 2026-09-09 | CNY 4.22 | 0.00% | CNY 4.20 | CNY 4.28 | CNY 4.16 | 11.34M |
| 2026-09-08 | CNY 4.22 | +0.48% | CNY 4.19 | CNY 4.22 | CNY 4.16 | 12.05M |
| 2026-09-07 | CNY 4.20 | +1.20% | CNY 4.15 | CNY 4.25 | CNY 4.13 | 14.44M |
| 2026-09-04 | CNY 4.15 | 0.00% | CNY 4.18 | CNY 4.21 | CNY 4.12 | 14.06M |
| 2026-09-03 | CNY 4.15 | -3.04% | CNY 4.28 | CNY 4.32 | CNY 4.13 | 15.46M |
| 2026-09-02 | CNY 4.28 | +0.23% | CNY 4.28 | CNY 4.32 | CNY 4.24 | 14.34M |
| 2026-09-01 | CNY 4.27 | +0.95% | CNY 4.22 | CNY 4.30 | CNY 4.21 | 16.79M |
| 2026-08-31 | CNY 4.23 | -0.47% | CNY 4.24 | CNY 4.32 | CNY 4.20 | 18.78M |
| 2026-08-28 | CNY 4.25 | -4.49% | CNY 4.39 | CNY 4.41 | CNY 4.23 | 32.80M |
| 2026-08-27 | CNY 4.45 | +3.73% | CNY 4.28 | CNY 4.47 | CNY 4.25 | 35.85M |
| 2026-08-26 | CNY 4.29 | +4.89% | CNY 4.18 | CNY 4.32 | CNY 4.12 | 42.73M |
| 2026-08-25 | CNY 4.09 | +2.76% | CNY 4.00 | CNY 4.10 | CNY 3.97 | 13.08M |
| 2026-08-24 | CNY 3.98 | -2.21% | CNY 4.10 | CNY 4.10 | CNY 3.93 | 10.96M |
| 2026-08-21 | CNY 4.07 | +1.50% | CNY 3.99 | CNY 4.08 | CNY 3.96 | 13.52M |
| 2026-08-20 | CNY 4.01 | +2.04% | CNY 3.93 | CNY 4.10 | CNY 3.93 | 13.29M |
| 2026-08-19 | CNY 3.93 | -3.44% | CNY 4.04 | CNY 4.07 | CNY 3.90 | 14.19M |
| 2026-08-18 | CNY 4.07 | +0.25% | CNY 4.04 | CNY 4.10 | CNY 4.01 | 12.06M |
| 2026-08-17 | CNY 4.06 | -0.49% | CNY 4.10 | CNY 4.10 | CNY 3.97 | 18.11M |
| 2026-08-14 | CNY 4.08 | -0.49% | CNY 4.07 | CNY 4.19 | CNY 4.04 | 13.74M |
| 2026-08-13 | CNY 4.10 | -2.15% | CNY 4.25 | CNY 4.25 | CNY 4.08 | 18.29M |
| 2026-08-12 | CNY 4.19 | +0.96% | CNY 4.13 | CNY 4.24 | CNY 4.09 | 21.58M |
| 2026-08-11 | CNY 4.15 | +4.80% | CNY 3.99 | CNY 4.17 | CNY 3.88 | 34.05M |
| 2026-08-10 | CNY 3.96 | +7.61% | CNY 3.69 | CNY 4.11 | CNY 3.66 | 29.44M |
| 2026-08-07 | CNY 3.68 | -2.13% | CNY 3.79 | CNY 3.79 | CNY 3.62 | 13.92M |
| 2026-08-06 | CNY 3.76 | -1.57% | CNY 3.80 | CNY 3.87 | CNY 3.69 | 16.54M |
| 2026-08-05 | CNY 3.82 | +4.09% | CNY 3.69 | CNY 3.82 | CNY 3.66 | 18.20M |
| 2026-08-04 | CNY 3.67 | +0.27% | CNY 3.69 | CNY 3.70 | CNY 3.62 | 13.94M |
| 2026-08-03 | CNY 3.66 | +5.17% | CNY 3.46 | CNY 3.71 | CNY 3.44 | 22.89M |
| 2026-07-31 | CNY 3.48 | +2.96% | CNY 3.40 | CNY 3.48 | CNY 3.38 | 15.72M |
| 2026-07-30 | CNY 3.38 | -3.15% | CNY 3.48 | CNY 3.56 | CNY 3.37 | 16.52M |
| 2026-07-29 | CNY 3.49 | +1.16% | CNY 3.42 | CNY 3.52 | CNY 3.41 | 16.85M |
| 2026-07-28 | CNY 3.45 | +1.77% | CNY 3.35 | CNY 3.47 | CNY 3.33 | 14.61M |
| 2026-07-27 | CNY 3.39 | +2.73% | CNY 3.32 | CNY 3.42 | CNY 3.26 | 13.44M |
| 2026-07-24 | CNY 3.30 | -2.37% | CNY 3.34 | CNY 3.36 | CNY 3.24 | 14.92M |
| 2026-07-23 | CNY 3.38 | +3.05% | CNY 3.24 | CNY 3.39 | CNY 3.24 | 18.43M |
| 2026-07-22 | CNY 3.28 | -3.81% | CNY 3.37 | CNY 3.44 | CNY 3.25 | 19.28M |
| 2026-07-21 | CNY 3.41 | -0.87% | CNY 3.46 | CNY 3.46 | CNY 3.23 | 21.33M |
| 2026-07-20 | CNY 3.44 | -5.23% | CNY 3.66 | CNY 3.73 | CNY 3.39 | 23.88M |
| 2026-07-17 | CNY 3.63 | -5.96% | CNY 3.83 | CNY 3.89 | CNY 3.60 | 26.35M |
| 2026-07-16 | CNY 3.86 | -0.52% | CNY 3.85 | CNY 3.98 | CNY 3.81 | 19.79M |
| 2026-07-15 | CNY 3.88 | -0.51% | CNY 3.89 | CNY 3.99 | CNY 3.82 | 15.29M |
| 2026-07-14 | CNY 3.90 | +2.63% | CNY 3.76 | CNY 3.91 | CNY 3.73 | 16.98M |
| 2026-07-13 | CNY 3.80 | -1.81% | CNY 3.87 | CNY 3.92 | CNY 3.75 | 19.57M |
| 2026-07-10 | CNY 3.87 | +1.04% | CNY 3.80 | CNY 3.99 | CNY 3.75 | 18.46M |
| 2026-07-09 | CNY 3.83 | +1.06% | CNY 3.77 | CNY 3.84 | CNY 3.65 | 18.50M |
| 2026-07-08 | CNY 3.79 | -4.29% | CNY 3.95 | CNY 3.96 | CNY 3.77 | 21.90M |
| 2026-07-07 | CNY 3.96 | -1.98% | CNY 4.06 | CNY 4.17 | CNY 3.94 | 21.51M |
| 2026-07-06 | CNY 4.04 | +3.32% | CNY 3.94 | CNY 4.22 | CNY 3.94 | 30.19M |
| 2026-07-03 | CNY 3.91 | -3.93% | CNY 4.10 | CNY 4.12 | CNY 3.88 | 23.39M |
| 2026-07-02 | CNY 4.07 | -0.73% | CNY 4.05 | CNY 4.25 | CNY 4.05 | 22.32M |
| 2026-07-01 | CNY 4.10 | +5.13% | CNY 3.90 | CNY 4.18 | CNY 3.90 | 28.59M |
| 2026-06-30 | CNY 3.90 | -1.02% | CNY 3.92 | CNY 3.99 | CNY 3.84 | 16.61M |
| 2026-06-29 | CNY 3.94 | -1.50% | CNY 3.98 | CNY 4.07 | CNY 3.78 | 24.70M |
| 2026-06-26 | CNY 4.00 | +4.44% | CNY 3.78 | CNY 4.13 | CNY 3.70 | 33.35M |
| 2026-06-25 | CNY 3.83 | -2.30% | CNY 3.95 | CNY 3.95 | CNY 3.77 | 17.00M |
| 2026-06-24 | CNY 3.92 | -1.75% | CNY 3.97 | CNY 4.01 | CNY 3.83 | 15.69M |
| 2026-06-23 | CNY 3.99 | -0.25% | CNY 3.98 | CNY 4.09 | CNY 3.94 | 16.68M |
| 2026-06-22 | CNY 4.00 | -2.68% | CNY 4.12 | CNY 4.12 | CNY 3.81 | 31.21M |
| 2026-06-18 | CNY 4.11 | +5.12% | CNY 3.90 | CNY 4.15 | CNY 3.81 | 39.17M |
| 2026-06-17 | CNY 3.91 | -4.17% | CNY 4.04 | CNY 4.07 | CNY 3.90 | 16.67M |
| 2026-06-16 | CNY 4.08 | +1.75% | CNY 3.99 | CNY 4.13 | CNY 3.92 | 18.06M |
| 2026-06-15 | CNY 4.01 | -1.47% | CNY 4.11 | CNY 4.23 | CNY 3.98 | 21.78M |
| 2026-06-12 | CNY 4.07 | -0.73% | CNY 4.13 | CNY 4.18 | CNY 4.04 | 16.60M |
| 2026-06-11 | CNY 4.10 | -2.38% | CNY 4.17 | CNY 4.20 | CNY 4.03 | 17.22M |
| 2026-06-10 | CNY 4.20 | -2.78% | CNY 4.32 | CNY 4.37 | CNY 4.13 | 18.88M |
| 2026-06-09 | CNY 4.32 | -1.82% | CNY 4.44 | CNY 4.49 | CNY 4.29 | 23.27M |
| 2026-06-08 | CNY 4.40 | -0.90% | CNY 4.46 | CNY 4.84 | CNY 4.34 | 36.74M |
| 2026-06-05 | CNY 4.44 | -1.55% | CNY 4.52 | CNY 4.59 | CNY 4.28 | 23.11M |
| 2026-06-04 | CNY 4.51 | -1.31% | CNY 4.57 | CNY 4.66 | CNY 4.46 | 15.96M |
| 2026-06-03 | CNY 4.57 | +0.44% | CNY 4.56 | CNY 4.66 | CNY 4.50 | 20.78M |
| 2026-06-02 | CNY 4.55 | -3.60% | CNY 4.71 | CNY 4.73 | CNY 4.50 | 21.23M |
| 2026-06-01 | CNY 4.72 | -1.46% | CNY 4.75 | CNY 4.84 | CNY 4.64 | 30.48M |
| 2026-05-29 | CNY 4.79 | +3.68% | CNY 4.66 | CNY 5.06 | CNY 4.66 | 40.87M |
| 2026-05-28 | CNY 4.62 | +2.44% | CNY 4.50 | CNY 4.67 | CNY 4.50 | 20.49M |
| 2026-05-27 | CNY 4.51 | -3.43% | CNY 4.64 | CNY 4.67 | CNY 4.47 | 26.16M |
| 2026-05-26 | CNY 4.67 | -1.27% | CNY 4.77 | CNY 4.97 | CNY 4.60 | 28.13M |