Hichain Logistics Co., Ltd. Class A 300873
SZSE · China · Transportation
CNY 14.51-0.09 (-0.62%)
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 14.51 | -0.62% | CNY 14.76 | CNY 15.25 | CNY 14.46 | 15.70M |
| 2026-09-29 | CNY 14.60 | +2.24% | CNY 14.22 | CNY 15.17 | CNY 14.21 | 15.04M |
| 2026-09-28 | CNY 14.28 | -8.40% | CNY 15.50 | CNY 15.77 | CNY 14.16 | 14.60M |
| 2026-09-24 | CNY 15.59 | -2.62% | CNY 15.91 | CNY 15.94 | CNY 15.49 | 8.40M |
| 2026-09-23 | CNY 16.01 | -3.84% | CNY 16.30 | CNY 16.38 | CNY 15.90 | 16.21M |
| 2026-09-22 | CNY 16.65 | -2.80% | CNY 17.13 | CNY 17.47 | CNY 16.62 | 13.20M |
| 2026-09-21 | CNY 17.13 | +3.32% | CNY 16.82 | CNY 17.20 | CNY 16.42 | 26.22M |
| 2026-09-18 | CNY 16.58 | +11.80% | CNY 14.97 | CNY 16.66 | CNY 14.95 | 21.51M |
| 2026-09-17 | CNY 14.83 | -0.27% | CNY 14.80 | CNY 15.18 | CNY 14.50 | 6.60M |
| 2026-09-16 | CNY 14.87 | +2.20% | CNY 14.51 | CNY 15.13 | CNY 14.33 | 9.17M |
| 2026-09-15 | CNY 14.55 | -0.07% | CNY 14.50 | CNY 14.75 | CNY 14.22 | 8.61M |
| 2026-09-14 | CNY 14.56 | -0.21% | CNY 14.36 | CNY 14.71 | CNY 14.24 | 6.92M |
| 2026-09-11 | CNY 14.59 | -4.45% | CNY 15.01 | CNY 15.07 | CNY 14.21 | 9.96M |
| 2026-09-10 | CNY 15.27 | -1.55% | CNY 15.39 | CNY 15.47 | CNY 14.97 | 7.77M |
| 2026-09-09 | CNY 15.51 | -2.33% | CNY 15.92 | CNY 16.13 | CNY 15.48 | 9.75M |
| 2026-09-08 | CNY 15.88 | -2.87% | CNY 16.48 | CNY 16.50 | CNY 15.80 | 9.85M |
| 2026-09-07 | CNY 16.35 | +5.69% | CNY 15.61 | CNY 16.79 | CNY 15.57 | 14.39M |
| 2026-09-04 | CNY 15.47 | -1.34% | CNY 15.81 | CNY 16.18 | CNY 15.34 | 9.33M |
| 2026-09-03 | CNY 15.68 | -0.57% | CNY 15.80 | CNY 16.05 | CNY 15.50 | 7.07M |
| 2026-09-02 | CNY 15.77 | -0.94% | CNY 15.69 | CNY 15.95 | CNY 15.57 | 6.94M |
| 2026-09-01 | CNY 15.92 | -1.24% | CNY 16.08 | CNY 16.26 | CNY 15.74 | 9.04M |
| 2026-08-31 | CNY 16.12 | +2.03% | CNY 15.64 | CNY 16.26 | CNY 15.64 | 10.99M |
| 2026-08-28 | CNY 15.80 | -4.93% | CNY 16.66 | CNY 16.88 | CNY 15.80 | 16.79M |
| 2026-08-27 | CNY 16.62 | +11.62% | CNY 15.00 | CNY 17.00 | CNY 14.90 | 22.59M |
| 2026-08-26 | CNY 14.89 | +0.47% | CNY 15.04 | CNY 15.29 | CNY 14.71 | 11.66M |
| 2026-08-25 | CNY 14.82 | -0.74% | CNY 14.73 | CNY 14.93 | CNY 14.30 | 9.97M |
| 2026-08-24 | CNY 14.93 | -3.05% | CNY 15.41 | CNY 15.44 | CNY 14.53 | 12.05M |
| 2026-08-21 | CNY 15.40 | -0.58% | CNY 15.29 | CNY 15.75 | CNY 15.05 | 7.88M |
| 2026-08-20 | CNY 15.49 | -0.06% | CNY 15.78 | CNY 15.87 | CNY 15.28 | 10.82M |
| 2026-08-19 | CNY 15.50 | -10.51% | CNY 16.97 | CNY 17.00 | CNY 15.36 | 13.94M |
| 2026-08-18 | CNY 17.32 | -2.97% | CNY 17.76 | CNY 18.12 | CNY 16.98 | 12.65M |
| 2026-08-17 | CNY 17.85 | +7.66% | CNY 16.59 | CNY 17.87 | CNY 16.57 | 15.37M |
| 2026-08-14 | CNY 16.58 | -0.06% | CNY 16.66 | CNY 16.81 | CNY 16.20 | 9.62M |
| 2026-08-13 | CNY 16.59 | -4.93% | CNY 17.57 | CNY 17.83 | CNY 16.52 | 12.30M |
| 2026-08-12 | CNY 17.45 | +1.51% | CNY 17.06 | CNY 17.56 | CNY 17.04 | 10.76M |
| 2026-08-11 | CNY 17.19 | -1.04% | CNY 17.15 | CNY 17.46 | CNY 16.60 | 11.60M |
| 2026-08-10 | CNY 17.37 | +3.09% | CNY 16.98 | CNY 17.39 | CNY 16.53 | 17.34M |
| 2026-08-07 | CNY 16.85 | +2.87% | CNY 16.38 | CNY 17.18 | CNY 15.91 | 16.11M |
| 2026-08-06 | CNY 16.38 | +0.49% | CNY 16.00 | CNY 16.80 | CNY 15.90 | 18.93M |
| 2026-08-05 | CNY 16.30 | +9.62% | CNY 14.90 | CNY 16.35 | CNY 14.89 | 20.38M |
| 2026-08-04 | CNY 14.87 | +6.06% | CNY 14.14 | CNY 15.15 | CNY 14.00 | 18.11M |
| 2026-08-03 | CNY 14.02 | -2.64% | CNY 14.44 | CNY 14.66 | CNY 13.86 | 16.33M |
| 2026-07-31 | CNY 14.40 | +4.88% | CNY 14.66 | CNY 15.04 | CNY 14.24 | 23.17M |
| 2026-07-30 | CNY 13.73 | -9.91% | CNY 15.09 | CNY 15.34 | CNY 13.57 | 22.18M |
| 2026-07-29 | CNY 15.24 | -2.93% | CNY 15.72 | CNY 15.95 | CNY 14.71 | 14.66M |
| 2026-07-28 | CNY 15.70 | -6.99% | CNY 16.70 | CNY 16.96 | CNY 15.57 | 11.34M |
| 2026-07-27 | CNY 16.88 | +6.16% | CNY 15.90 | CNY 16.88 | CNY 15.50 | 14.98M |
| 2026-07-24 | CNY 15.90 | -8.93% | CNY 17.15 | CNY 17.41 | CNY 15.85 | 17.75M |
| 2026-07-23 | CNY 17.46 | +5.24% | CNY 16.78 | CNY 17.88 | CNY 16.78 | 29.08M |
| 2026-07-22 | CNY 16.59 | -5.85% | CNY 17.57 | CNY 17.98 | CNY 16.35 | 22.05M |
| 2026-07-21 | CNY 17.62 | +1.38% | CNY 17.52 | CNY 17.94 | CNY 15.23 | 27.29M |
| 2026-07-20 | CNY 17.38 | -11.73% | CNY 19.69 | CNY 20.11 | CNY 17.02 | 19.58M |
| 2026-07-17 | CNY 19.69 | -10.50% | CNY 21.68 | CNY 22.30 | CNY 19.50 | 18.13M |
| 2026-07-16 | CNY 22.00 | -9.61% | CNY 23.90 | CNY 24.57 | CNY 21.60 | 19.92M |
| 2026-07-15 | CNY 24.34 | -7.59% | CNY 26.36 | CNY 27.14 | CNY 23.93 | 19.13M |
| 2026-07-14 | CNY 26.34 | -2.70% | CNY 27.31 | CNY 28.00 | CNY 25.60 | 22.85M |
| 2026-07-13 | CNY 27.07 | -8.86% | CNY 29.64 | CNY 31.00 | CNY 26.85 | 26.01M |
| 2026-07-10 | CNY 29.70 | -0.27% | CNY 28.80 | CNY 32.23 | CNY 28.80 | 29.10M |
| 2026-07-09 | CNY 29.78 | +3.22% | CNY 29.43 | CNY 30.23 | CNY 28.56 | 21.13M |
| 2026-07-08 | CNY 28.85 | -2.20% | CNY 29.27 | CNY 30.33 | CNY 27.50 | 22.30M |
| 2026-07-07 | CNY 29.50 | -4.84% | CNY 31.01 | CNY 31.51 | CNY 28.78 | 23.15M |
| 2026-07-06 | CNY 31.00 | 0.00% | CNY 31.51 | CNY 33.50 | CNY 30.82 | 35.35M |
| 2026-07-03 | CNY 31.00 | +3.30% | CNY 30.20 | CNY 32.24 | CNY 29.72 | 42.63M |
| 2026-07-02 | CNY 30.01 | +4.49% | CNY 27.77 | CNY 32.57 | CNY 27.77 | 61.21M |
| 2026-07-01 | CNY 28.72 | +19.06% | CNY 26.10 | CNY 28.72 | CNY 25.86 | 54.96M |
| 2026-06-30 | CNY 24.12 | +20.01% | CNY 20.00 | CNY 24.12 | CNY 19.45 | 46.38M |
| 2026-06-29 | CNY 20.10 | +7.24% | CNY 18.75 | CNY 20.74 | CNY 18.75 | 16.08M |
| 2026-06-26 | CNY 18.74 | -1.80% | CNY 19.08 | CNY 19.94 | CNY 18.54 | 11.84M |
| 2026-06-25 | CNY 19.09 | +1.87% | CNY 19.41 | CNY 19.86 | CNY 18.61 | 9.57M |
| 2026-06-24 | CNY 18.74 | +2.50% | CNY 18.22 | CNY 18.85 | CNY 17.72 | 8.40M |
| 2026-06-23 | CNY 18.28 | -2.22% | CNY 18.93 | CNY 19.21 | CNY 18.11 | 11.94M |
| 2026-06-22 | CNY 18.69 | -1.91% | CNY 19.06 | CNY 20.99 | CNY 18.43 | 21.69M |
| 2026-06-18 | CNY 19.06 | +7.49% | CNY 17.71 | CNY 19.18 | CNY 17.52 | 13.79M |
| 2026-06-17 | CNY 17.73 | +0.08% | CNY 17.36 | CNY 17.91 | CNY 17.26 | 8.03M |
| 2026-06-16 | CNY 17.71 | +5.13% | CNY 16.79 | CNY 17.76 | CNY 16.56 | 10.28M |
| 2026-06-15 | CNY 16.85 | +1.94% | CNY 16.54 | CNY 17.04 | CNY 16.48 | 6.86M |
| 2026-06-12 | CNY 16.53 | +3.58% | CNY 16.08 | CNY 16.70 | CNY 15.87 | 7.23M |
| 2026-06-11 | CNY 15.96 | -1.76% | CNY 16.07 | CNY 16.64 | CNY 15.74 | 7.06M |
| 2026-06-10 | CNY 16.24 | +2.80% | CNY 15.55 | CNY 16.33 | CNY 15.55 | 6.80M |
| 2026-06-09 | CNY 15.80 | +2.31% | CNY 15.39 | CNY 15.99 | CNY 15.23 | 4.87M |
| 2026-06-08 | CNY 15.44 | -3.31% | CNY 15.49 | CNY 16.21 | CNY 15.29 | 7.60M |
| 2026-06-05 | CNY 15.97 | +7.04% | CNY 14.92 | CNY 16.19 | CNY 14.69 | 7.87M |
| 2026-06-04 | CNY 14.92 | -1.23% | CNY 15.11 | CNY 15.20 | CNY 14.84 | 2.78M |
| 2026-06-03 | CNY 15.11 | -1.44% | CNY 15.33 | CNY 15.49 | CNY 14.91 | 3.50M |
| 2026-06-02 | CNY 15.33 | -3.64% | CNY 15.91 | CNY 16.18 | CNY 15.28 | 4.52M |
| 2026-06-01 | CNY 15.91 | +3.39% | CNY 15.29 | CNY 16.14 | CNY 15.29 | 4.62M |
| 2026-05-29 | CNY 15.39 | -7.28% | CNY 16.64 | CNY 16.86 | CNY 15.29 | 6.03M |
| 2026-05-28 | CNY 16.59 | -0.13% | CNY 16.61 | CNY 16.69 | CNY 16.08 | 4.98M |
| 2026-05-27 | CNY 16.61 | -0.60% | CNY 16.56 | CNY 16.81 | CNY 16.30 | 5.53M |
| 2026-05-26 | CNY 16.71 | -0.47% | CNY 16.74 | CNY 16.79 | CNY 16.39 | 5.67M |