Sinotrans Ltd. Class A 601598
SSE · China · Transportation
CNY 6.61-0.08 (-1.20%)
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 6.61 | -1.20% | CNY 6.69 | CNY 6.73 | CNY 6.61 | 13.85M |
| 2026-09-29 | CNY 6.69 | +1.36% | CNY 6.57 | CNY 6.71 | CNY 6.55 | 12.02M |
| 2026-09-28 | CNY 6.60 | -1.20% | CNY 6.81 | CNY 6.84 | CNY 6.55 | 18.60M |
| 2026-09-24 | CNY 6.68 | +3.09% | CNY 6.46 | CNY 6.75 | CNY 6.42 | 21.84M |
| 2026-09-23 | CNY 6.48 | +0.62% | CNY 6.42 | CNY 6.53 | CNY 6.42 | 8.06M |
| 2026-09-22 | CNY 6.44 | -0.62% | CNY 6.47 | CNY 6.53 | CNY 6.42 | 8.33M |
| 2026-09-21 | CNY 6.48 | +0.15% | CNY 6.47 | CNY 6.55 | CNY 6.44 | 10.55M |
| 2026-09-18 | CNY 6.47 | -0.77% | CNY 6.46 | CNY 6.57 | CNY 6.46 | 10.25M |
| 2026-09-17 | CNY 6.52 | +0.93% | CNY 6.46 | CNY 6.53 | CNY 6.40 | 10.10M |
| 2026-09-16 | CNY 6.46 | -1.22% | CNY 6.55 | CNY 6.55 | CNY 6.40 | 14.74M |
| 2026-09-15 | CNY 6.54 | +0.31% | CNY 6.49 | CNY 6.56 | CNY 6.45 | 11.15M |
| 2026-09-14 | CNY 6.52 | +0.15% | CNY 6.50 | CNY 6.56 | CNY 6.45 | 9.78M |
| 2026-09-11 | CNY 6.51 | -0.15% | CNY 6.46 | CNY 6.54 | CNY 6.38 | 11.38M |
| 2026-09-10 | CNY 6.52 | -0.61% | CNY 6.53 | CNY 6.60 | CNY 6.45 | 8.28M |
| 2026-09-09 | CNY 6.56 | +1.08% | CNY 6.49 | CNY 6.59 | CNY 6.45 | 8.36M |
| 2026-09-08 | CNY 6.49 | -1.07% | CNY 6.51 | CNY 6.59 | CNY 6.46 | 8.25M |
| 2026-09-07 | CNY 6.56 | +0.77% | CNY 6.51 | CNY 6.62 | CNY 6.46 | 16.58M |
| 2026-09-04 | CNY 6.51 | +1.24% | CNY 6.46 | CNY 6.58 | CNY 6.44 | 11.69M |
| 2026-09-03 | CNY 6.43 | -0.77% | CNY 6.43 | CNY 6.55 | CNY 6.42 | 12.69M |
| 2026-09-02 | CNY 6.48 | -3.28% | CNY 6.71 | CNY 6.73 | CNY 6.41 | 17.04M |
| 2026-09-01 | CNY 6.70 | -1.76% | CNY 6.82 | CNY 6.88 | CNY 6.66 | 21.15M |
| 2026-08-31 | CNY 6.82 | -0.73% | CNY 6.85 | CNY 6.94 | CNY 6.77 | 18.59M |
| 2026-08-28 | CNY 6.87 | +3.15% | CNY 6.69 | CNY 6.93 | CNY 6.64 | 21.04M |
| 2026-08-27 | CNY 6.66 | +1.99% | CNY 6.49 | CNY 6.68 | CNY 6.48 | 13.68M |
| 2026-08-26 | CNY 6.53 | -1.51% | CNY 6.56 | CNY 6.59 | CNY 6.28 | 16.00M |
| 2026-08-25 | CNY 6.63 | +0.30% | CNY 6.57 | CNY 6.66 | CNY 6.56 | 11.58M |
| 2026-08-24 | CNY 6.61 | +1.38% | CNY 6.51 | CNY 6.69 | CNY 6.47 | 18.30M |
| 2026-08-21 | CNY 6.52 | -1.81% | CNY 6.64 | CNY 6.66 | CNY 6.47 | 14.90M |
| 2026-08-20 | CNY 6.64 | +0.45% | CNY 6.65 | CNY 6.74 | CNY 6.58 | 13.42M |
| 2026-08-19 | CNY 6.61 | -0.60% | CNY 6.61 | CNY 6.73 | CNY 6.55 | 14.61M |
| 2026-08-18 | CNY 6.65 | +1.06% | CNY 6.58 | CNY 6.70 | CNY 6.55 | 13.05M |
| 2026-08-17 | CNY 6.58 | +2.65% | CNY 6.41 | CNY 6.59 | CNY 6.39 | 13.77M |
| 2026-08-14 | CNY 6.41 | -0.77% | CNY 6.48 | CNY 6.51 | CNY 6.39 | 9.82M |
| 2026-08-13 | CNY 6.46 | -1.67% | CNY 6.55 | CNY 6.63 | CNY 6.46 | 13.14M |
| 2026-08-12 | CNY 6.57 | -1.79% | CNY 6.68 | CNY 6.69 | CNY 6.53 | 13.73M |
| 2026-08-11 | CNY 6.69 | +0.15% | CNY 6.69 | CNY 6.78 | CNY 6.62 | 13.32M |
| 2026-08-10 | CNY 6.68 | +3.25% | CNY 6.51 | CNY 6.74 | CNY 6.45 | 24.02M |
| 2026-08-07 | CNY 6.47 | +0.15% | CNY 6.45 | CNY 6.51 | CNY 6.40 | 13.78M |
| 2026-08-06 | CNY 6.46 | +1.57% | CNY 6.37 | CNY 6.50 | CNY 6.33 | 24.06M |
| 2026-08-05 | CNY 6.36 | -0.31% | CNY 6.37 | CNY 6.40 | CNY 6.28 | 20.09M |
| 2026-08-04 | CNY 6.38 | -3.33% | CNY 6.54 | CNY 6.59 | CNY 6.30 | 31.17M |
| 2026-08-03 | CNY 6.60 | +0.92% | CNY 6.42 | CNY 6.64 | CNY 6.41 | 26.98M |
| 2026-07-31 | CNY 6.54 | -1.06% | CNY 6.56 | CNY 6.67 | CNY 6.42 | 27.70M |
| 2026-07-30 | CNY 6.61 | +3.28% | CNY 6.41 | CNY 6.62 | CNY 6.38 | 26.99M |
| 2026-07-29 | CNY 6.40 | +2.24% | CNY 6.26 | CNY 6.43 | CNY 6.21 | 27.13M |
| 2026-07-28 | CNY 6.26 | +0.64% | CNY 6.22 | CNY 6.28 | CNY 6.08 | 18.83M |
| 2026-07-27 | CNY 6.22 | +2.81% | CNY 6.08 | CNY 6.25 | CNY 6.06 | 22.56M |
| 2026-07-24 | CNY 6.05 | +1.00% | CNY 5.97 | CNY 6.11 | CNY 5.97 | 16.16M |
| 2026-07-23 | CNY 5.99 | +1.01% | CNY 5.89 | CNY 6.03 | CNY 5.89 | 13.49M |
| 2026-07-22 | CNY 5.93 | -0.50% | CNY 5.94 | CNY 5.96 | CNY 5.77 | 20.51M |
| 2026-07-21 | CNY 5.96 | +2.94% | CNY 5.78 | CNY 6.09 | CNY 5.76 | 31.75M |
| 2026-07-20 | CNY 5.79 | +4.70% | CNY 5.56 | CNY 5.82 | CNY 5.55 | 29.44M |
| 2026-07-17 | CNY 5.53 | +0.36% | CNY 5.52 | CNY 5.66 | CNY 5.49 | 18.45M |
| 2026-07-16 | CNY 5.51 | -0.18% | CNY 5.51 | CNY 5.60 | CNY 5.45 | 10.75M |
| 2026-07-15 | CNY 5.52 | +1.28% | CNY 5.44 | CNY 5.54 | CNY 5.40 | 9.64M |
| 2026-07-14 | CNY 5.45 | +1.30% | CNY 5.36 | CNY 5.48 | CNY 5.35 | 11.48M |
| 2026-07-13 | CNY 5.38 | +1.51% | CNY 5.28 | CNY 5.40 | CNY 5.26 | 11.22M |
| 2026-07-10 | CNY 5.30 | -0.38% | CNY 5.31 | CNY 5.34 | CNY 5.24 | 8.74M |
| 2026-07-09 | CNY 5.32 | -1.66% | CNY 5.40 | CNY 5.42 | CNY 5.31 | 10.41M |
| 2026-07-08 | CNY 5.41 | +0.56% | CNY 5.39 | CNY 5.53 | CNY 5.33 | 12.67M |
| 2026-07-07 | CNY 5.38 | -2.71% | CNY 5.55 | CNY 5.57 | CNY 5.36 | 10.18M |
| 2026-07-06 | CNY 5.53 | +3.75% | CNY 5.31 | CNY 5.54 | CNY 5.30 | 17.66M |
| 2026-07-03 | CNY 5.33 | +2.90% | CNY 5.20 | CNY 5.36 | CNY 5.20 | 13.46M |
| 2026-07-02 | CNY 5.18 | +1.57% | CNY 5.08 | CNY 5.22 | CNY 5.08 | 14.76M |
| 2026-07-01 | CNY 5.10 | +2.82% | CNY 4.97 | CNY 5.13 | CNY 4.92 | 15.08M |
| 2026-06-30 | CNY 4.96 | -2.17% | CNY 5.05 | CNY 5.08 | CNY 4.88 | 13.35M |
| 2026-06-29 | CNY 5.07 | -3.43% | CNY 5.10 | CNY 5.16 | CNY 4.99 | 17.48M |
| 2026-06-26 | CNY 5.25 | -3.49% | CNY 5.43 | CNY 5.43 | CNY 5.21 | 20.32M |
| 2026-06-25 | CNY 5.44 | -0.73% | CNY 5.48 | CNY 5.51 | CNY 5.40 | 10.39M |
| 2026-06-24 | CNY 5.48 | 0.00% | CNY 5.49 | CNY 5.54 | CNY 5.44 | 9.07M |
| 2026-06-23 | CNY 5.48 | -0.54% | CNY 5.50 | CNY 5.56 | CNY 5.47 | 10.32M |
| 2026-06-22 | CNY 5.51 | -0.36% | CNY 5.51 | CNY 5.52 | CNY 5.35 | 14.04M |
| 2026-06-18 | CNY 5.53 | -1.43% | CNY 5.62 | CNY 5.63 | CNY 5.48 | 13.03M |
| 2026-06-17 | CNY 5.61 | -0.18% | CNY 5.61 | CNY 5.63 | CNY 5.55 | 10.95M |
| 2026-06-16 | CNY 5.62 | -2.43% | CNY 5.74 | CNY 5.75 | CNY 5.60 | 16.78M |
| 2026-06-15 | CNY 5.76 | +0.35% | CNY 5.75 | CNY 5.88 | CNY 5.70 | 18.92M |
| 2026-06-12 | CNY 5.74 | +0.35% | CNY 5.76 | CNY 5.78 | CNY 5.68 | 13.57M |
| 2026-06-11 | CNY 5.72 | -2.05% | CNY 5.78 | CNY 5.87 | CNY 5.70 | 10.47M |
| 2026-06-10 | CNY 5.84 | -1.02% | CNY 5.86 | CNY 5.90 | CNY 5.79 | 9.04M |
| 2026-06-09 | CNY 5.90 | -0.34% | CNY 5.93 | CNY 5.96 | CNY 5.85 | 10.52M |
| 2026-06-08 | CNY 5.92 | -1.99% | CNY 6.01 | CNY 6.07 | CNY 5.83 | 16.05M |
| 2026-06-05 | CNY 6.04 | +1.51% | CNY 5.95 | CNY 6.09 | CNY 5.95 | 15.55M |
| 2026-06-04 | CNY 5.95 | -1.65% | CNY 6.05 | CNY 6.09 | CNY 5.94 | 15.00M |
| 2026-06-03 | CNY 6.05 | -2.10% | CNY 6.20 | CNY 6.21 | CNY 6.03 | 13.53M |
| 2026-06-02 | CNY 6.18 | +1.15% | CNY 6.10 | CNY 6.25 | CNY 6.07 | 14.60M |
| 2026-06-01 | CNY 6.11 | +0.66% | CNY 6.08 | CNY 6.13 | CNY 6.00 | 16.76M |
| 2026-05-29 | CNY 6.07 | +1.17% | CNY 6.00 | CNY 6.18 | CNY 5.98 | 14.64M |
| 2026-05-28 | CNY 6.00 | -1.15% | CNY 6.01 | CNY 6.15 | CNY 5.99 | 16.11M |
| 2026-05-27 | CNY 6.07 | -5.01% | CNY 6.41 | CNY 6.41 | CNY 5.98 | 26.05M |
| 2026-05-26 | CNY 6.39 | +0.16% | CNY 6.34 | CNY 6.45 | CNY 6.32 | 19.96M |