New Trend International Logis-Tech Co. Ltd. Class A 300532
SZSE · China · Technology Services
CNY 7.34-0.09 (-1.21%)
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 7.34 | -1.21% | CNY 7.44 | CNY 7.47 | CNY 7.31 | 6.28M |
| 2026-09-29 | CNY 7.43 | +0.95% | CNY 7.30 | CNY 7.47 | CNY 7.30 | 6.95M |
| 2026-09-28 | CNY 7.36 | -0.67% | CNY 7.36 | CNY 7.43 | CNY 7.30 | 5.75M |
| 2026-09-24 | CNY 7.41 | +0.68% | CNY 7.33 | CNY 7.46 | CNY 7.33 | 5.79M |
| 2026-09-23 | CNY 7.36 | -1.08% | CNY 7.40 | CNY 7.54 | CNY 7.33 | 6.25M |
| 2026-09-22 | CNY 7.44 | 0.00% | CNY 7.40 | CNY 7.55 | CNY 7.36 | 8.89M |
| 2026-09-21 | CNY 7.44 | +6.13% | CNY 7.10 | CNY 7.46 | CNY 7.09 | 14.04M |
| 2026-09-18 | CNY 7.01 | +0.57% | CNY 6.97 | CNY 7.06 | CNY 6.97 | 4.06M |
| 2026-09-17 | CNY 6.97 | -0.71% | CNY 6.99 | CNY 7.04 | CNY 6.94 | 4.28M |
| 2026-09-16 | CNY 7.02 | +0.72% | CNY 6.98 | CNY 7.05 | CNY 6.88 | 4.58M |
| 2026-09-15 | CNY 6.97 | -1.27% | CNY 7.03 | CNY 7.08 | CNY 6.94 | 4.91M |
| 2026-09-14 | CNY 7.06 | 0.00% | CNY 7.07 | CNY 7.10 | CNY 7.01 | 5.21M |
| 2026-09-11 | CNY 7.06 | -2.49% | CNY 7.19 | CNY 7.21 | CNY 6.99 | 7.65M |
| 2026-09-10 | CNY 7.24 | -1.36% | CNY 7.33 | CNY 7.33 | CNY 7.21 | 4.24M |
| 2026-09-09 | CNY 7.34 | -0.54% | CNY 7.40 | CNY 7.43 | CNY 7.27 | 4.39M |
| 2026-09-08 | CNY 7.38 | +0.54% | CNY 7.30 | CNY 7.40 | CNY 7.30 | 5.06M |
| 2026-09-07 | CNY 7.34 | -0.81% | CNY 7.41 | CNY 7.41 | CNY 7.30 | 6.76M |
| 2026-09-04 | CNY 7.40 | 0.00% | CNY 7.42 | CNY 7.51 | CNY 7.35 | 8.14M |
| 2026-09-03 | CNY 7.40 | -1.33% | CNY 7.48 | CNY 7.48 | CNY 7.35 | 10.92M |
| 2026-09-02 | CNY 7.50 | +2.04% | CNY 7.26 | CNY 7.52 | CNY 7.26 | 18.27M |
| 2026-09-01 | CNY 7.35 | +0.27% | CNY 7.34 | CNY 7.38 | CNY 7.25 | 14.42M |
| 2026-08-31 | CNY 7.33 | +3.09% | CNY 7.04 | CNY 7.35 | CNY 7.04 | 16.26M |
| 2026-08-28 | CNY 7.11 | +2.75% | CNY 6.94 | CNY 7.16 | CNY 6.93 | 11.44M |
| 2026-08-27 | CNY 6.92 | -0.29% | CNY 6.98 | CNY 6.99 | CNY 6.88 | 6.55M |
| 2026-08-26 | CNY 6.94 | +0.58% | CNY 6.90 | CNY 6.99 | CNY 6.87 | 4.84M |
| 2026-08-25 | CNY 6.90 | +1.47% | CNY 6.76 | CNY 6.94 | CNY 6.74 | 6.35M |
| 2026-08-24 | CNY 6.80 | -1.88% | CNY 6.92 | CNY 6.93 | CNY 6.77 | 5.11M |
| 2026-08-21 | CNY 6.93 | +0.29% | CNY 6.89 | CNY 6.99 | CNY 6.79 | 5.49M |
| 2026-08-20 | CNY 6.91 | +1.77% | CNY 6.81 | CNY 6.93 | CNY 6.81 | 6.21M |
| 2026-08-19 | CNY 6.79 | -2.86% | CNY 6.94 | CNY 6.94 | CNY 6.76 | 7.59M |
| 2026-08-18 | CNY 6.99 | -1.13% | CNY 7.04 | CNY 7.04 | CNY 6.93 | 5.96M |
| 2026-08-17 | CNY 7.07 | +0.71% | CNY 6.98 | CNY 7.07 | CNY 6.90 | 7.12M |
| 2026-08-14 | CNY 7.02 | +0.57% | CNY 6.96 | CNY 7.03 | CNY 6.92 | 6.05M |
| 2026-08-13 | CNY 6.98 | -1.55% | CNY 7.12 | CNY 7.13 | CNY 6.97 | 8.94M |
| 2026-08-12 | CNY 7.09 | +0.28% | CNY 7.03 | CNY 7.13 | CNY 7.03 | 6.78M |
| 2026-08-11 | CNY 7.07 | -2.21% | CNY 7.18 | CNY 7.18 | CNY 7.06 | 10.01M |
| 2026-08-10 | CNY 7.23 | +2.99% | CNY 7.01 | CNY 7.25 | CNY 6.95 | 14.41M |
| 2026-08-07 | CNY 7.02 | -0.99% | CNY 7.09 | CNY 7.09 | CNY 6.90 | 10.36M |
| 2026-08-06 | CNY 7.09 | -0.14% | CNY 7.05 | CNY 7.17 | CNY 6.97 | 11.34M |
| 2026-08-05 | CNY 7.10 | -0.56% | CNY 7.09 | CNY 7.15 | CNY 7.06 | 11.69M |
| 2026-08-04 | CNY 7.14 | +0.42% | CNY 7.10 | CNY 7.18 | CNY 7.04 | 11.65M |
| 2026-08-03 | CNY 7.11 | +0.28% | CNY 7.15 | CNY 7.15 | CNY 7.03 | 11.03M |
| 2026-07-31 | CNY 7.09 | +4.26% | CNY 6.86 | CNY 7.14 | CNY 6.86 | 16.17M |
| 2026-07-30 | CNY 6.80 | -0.29% | CNY 6.78 | CNY 6.90 | CNY 6.72 | 12.03M |
| 2026-07-29 | CNY 6.82 | +1.79% | CNY 6.70 | CNY 6.83 | CNY 6.64 | 12.40M |
| 2026-07-28 | CNY 6.70 | +0.30% | CNY 6.62 | CNY 6.78 | CNY 6.61 | 10.30M |
| 2026-07-27 | CNY 6.68 | +2.61% | CNY 6.46 | CNY 6.72 | CNY 6.41 | 11.48M |
| 2026-07-24 | CNY 6.51 | -6.20% | CNY 6.83 | CNY 6.90 | CNY 6.48 | 20.32M |
| 2026-07-23 | CNY 6.94 | +0.58% | CNY 6.83 | CNY 6.94 | CNY 6.73 | 14.86M |
| 2026-07-22 | CNY 6.90 | -3.23% | CNY 7.00 | CNY 7.01 | CNY 6.76 | 18.96M |
| 2026-07-21 | CNY 7.13 | +1.86% | CNY 6.92 | CNY 7.17 | CNY 6.90 | 22.05M |
| 2026-07-20 | CNY 7.00 | -2.51% | CNY 7.13 | CNY 7.21 | CNY 6.81 | 26.11M |
| 2026-07-17 | CNY 7.18 | -4.39% | CNY 7.40 | CNY 7.49 | CNY 7.12 | 31.66M |
| 2026-07-16 | CNY 7.51 | +2.60% | CNY 7.20 | CNY 7.57 | CNY 7.16 | 38.24M |
| 2026-07-15 | CNY 7.32 | +0.27% | CNY 7.00 | CNY 7.49 | CNY 7.00 | 49.04M |
| 2026-07-14 | CNY 7.30 | +20.07% | CNY 6.72 | CNY 7.30 | CNY 6.72 | 56.12M |
| 2026-07-13 | CNY 6.08 | -3.34% | CNY 6.25 | CNY 6.33 | CNY 6.06 | 9.11M |
| 2026-07-10 | CNY 6.29 | +0.64% | CNY 6.20 | CNY 6.41 | CNY 6.14 | 8.24M |
| 2026-07-09 | CNY 6.25 | -1.73% | CNY 6.31 | CNY 6.34 | CNY 6.07 | 9.03M |
| 2026-07-08 | CNY 6.36 | 0.00% | CNY 6.32 | CNY 6.41 | CNY 6.25 | 5.34M |
| 2026-07-07 | CNY 6.36 | -2.60% | CNY 6.50 | CNY 6.52 | CNY 6.33 | 6.37M |
| 2026-07-06 | CNY 6.53 | -1.95% | CNY 6.63 | CNY 6.72 | CNY 6.52 | 6.19M |
| 2026-07-03 | CNY 6.66 | +2.94% | CNY 6.51 | CNY 6.73 | CNY 6.45 | 9.93M |
| 2026-07-02 | CNY 6.47 | +1.25% | CNY 6.39 | CNY 6.82 | CNY 6.36 | 12.73M |
| 2026-07-01 | CNY 6.39 | +2.57% | CNY 6.25 | CNY 6.50 | CNY 6.23 | 8.89M |
| 2026-06-30 | CNY 6.23 | +0.81% | CNY 6.14 | CNY 6.25 | CNY 6.08 | 6.26M |
| 2026-06-29 | CNY 6.18 | -0.64% | CNY 6.21 | CNY 6.24 | CNY 6.01 | 7.68M |
| 2026-06-26 | CNY 6.22 | -2.05% | CNY 6.35 | CNY 6.36 | CNY 6.17 | 7.04M |
| 2026-06-25 | CNY 6.35 | -2.76% | CNY 6.51 | CNY 6.55 | CNY 6.29 | 7.88M |
| 2026-06-24 | CNY 6.53 | -2.68% | CNY 6.71 | CNY 6.72 | CNY 6.46 | 7.46M |
| 2026-06-23 | CNY 6.71 | +0.15% | CNY 6.70 | CNY 6.83 | CNY 6.65 | 7.19M |
| 2026-06-22 | CNY 6.70 | +0.15% | CNY 6.64 | CNY 6.71 | CNY 6.40 | 11.09M |
| 2026-06-18 | CNY 6.69 | -0.59% | CNY 6.71 | CNY 6.75 | CNY 6.58 | 6.08M |
| 2026-06-17 | CNY 6.73 | -1.03% | CNY 6.78 | CNY 6.79 | CNY 6.70 | 5.88M |
| 2026-06-16 | CNY 6.80 | -0.87% | CNY 6.90 | CNY 6.91 | CNY 6.69 | 7.25M |
| 2026-06-15 | CNY 6.86 | +1.78% | CNY 6.90 | CNY 7.02 | CNY 6.81 | 8.66M |
| 2026-06-12 | CNY 6.74 | +2.43% | CNY 6.66 | CNY 6.80 | CNY 6.55 | 7.39M |
| 2026-06-11 | CNY 6.58 | -2.37% | CNY 6.68 | CNY 6.73 | CNY 6.48 | 7.65M |
| 2026-06-10 | CNY 6.74 | -2.32% | CNY 6.83 | CNY 6.92 | CNY 6.64 | 9.14M |
| 2026-06-09 | CNY 6.90 | +0.29% | CNY 6.90 | CNY 6.96 | CNY 6.80 | 8.37M |
| 2026-06-08 | CNY 6.88 | -0.58% | CNY 6.80 | CNY 7.10 | CNY 6.77 | 9.14M |
| 2026-06-05 | CNY 6.92 | +2.22% | CNY 6.79 | CNY 7.05 | CNY 6.78 | 8.00M |
| 2026-06-04 | CNY 6.77 | -2.87% | CNY 6.93 | CNY 6.95 | CNY 6.73 | 6.59M |
| 2026-06-03 | CNY 6.97 | -0.85% | CNY 7.05 | CNY 7.08 | CNY 6.89 | 8.23M |
| 2026-06-02 | CNY 7.03 | -1.40% | CNY 7.10 | CNY 7.13 | CNY 6.96 | 6.84M |
| 2026-06-01 | CNY 7.13 | +2.30% | CNY 6.93 | CNY 7.16 | CNY 6.90 | 11.35M |
| 2026-05-29 | CNY 6.97 | -2.92% | CNY 7.15 | CNY 7.24 | CNY 6.94 | 9.54M |
| 2026-05-28 | CNY 7.18 | -0.55% | CNY 7.21 | CNY 7.27 | CNY 7.03 | 9.39M |
| 2026-05-27 | CNY 7.22 | -3.22% | CNY 7.48 | CNY 7.49 | CNY 7.15 | 9.17M |
| 2026-05-26 | CNY 7.46 | -2.23% | CNY 7.56 | CNY 7.61 | CNY 7.37 | 8.60M |