Xingtong Shipping Co., Ltd. Class A 603209
SSE · China · Transportation
CNY 14.80+0.31 (+2.14%)
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 14.80 | +2.14% | CNY 14.52 | CNY 14.92 | CNY 14.51 | 5.65M |
| 2026-09-29 | CNY 14.49 | -2.03% | CNY 14.66 | CNY 14.81 | CNY 14.47 | 4.31M |
| 2026-09-28 | CNY 14.79 | +0.61% | CNY 14.65 | CNY 14.95 | CNY 14.50 | 5.85M |
| 2026-09-24 | CNY 14.70 | +0.62% | CNY 14.61 | CNY 14.73 | CNY 14.53 | 3.09M |
| 2026-09-23 | CNY 14.61 | -0.34% | CNY 14.60 | CNY 14.78 | CNY 14.51 | 2.55M |
| 2026-09-22 | CNY 14.66 | -0.95% | CNY 14.81 | CNY 14.81 | CNY 14.52 | 3.63M |
| 2026-09-21 | CNY 14.80 | +1.44% | CNY 14.60 | CNY 14.80 | CNY 14.50 | 3.54M |
| 2026-09-18 | CNY 14.59 | -0.48% | CNY 14.60 | CNY 14.82 | CNY 14.47 | 4.08M |
| 2026-09-17 | CNY 14.66 | +0.83% | CNY 14.58 | CNY 14.75 | CNY 14.26 | 4.89M |
| 2026-09-16 | CNY 14.54 | +0.41% | CNY 14.51 | CNY 14.58 | CNY 14.33 | 4.20M |
| 2026-09-15 | CNY 14.48 | -1.36% | CNY 14.65 | CNY 14.68 | CNY 14.40 | 3.87M |
| 2026-09-14 | CNY 14.68 | +0.27% | CNY 14.71 | CNY 15.07 | CNY 14.59 | 5.41M |
| 2026-09-11 | CNY 14.64 | -1.74% | CNY 14.92 | CNY 14.92 | CNY 14.48 | 5.83M |
| 2026-09-10 | CNY 14.90 | -0.93% | CNY 15.19 | CNY 15.24 | CNY 14.83 | 5.20M |
| 2026-09-09 | CNY 15.04 | +3.16% | CNY 14.51 | CNY 15.18 | CNY 14.41 | 7.90M |
| 2026-09-08 | CNY 14.58 | +0.69% | CNY 14.41 | CNY 14.60 | CNY 14.32 | 4.36M |
| 2026-09-07 | CNY 14.48 | -0.48% | CNY 14.64 | CNY 14.69 | CNY 14.19 | 5.86M |
| 2026-09-04 | CNY 14.55 | +1.46% | CNY 14.35 | CNY 14.63 | CNY 14.32 | 4.87M |
| 2026-09-03 | CNY 14.34 | +0.99% | CNY 14.12 | CNY 14.49 | CNY 14.12 | 4.17M |
| 2026-09-02 | CNY 14.20 | -0.77% | CNY 14.43 | CNY 14.55 | CNY 14.15 | 3.67M |
| 2026-09-01 | CNY 14.31 | +0.21% | CNY 14.23 | CNY 14.45 | CNY 14.18 | 3.68M |
| 2026-08-31 | CNY 14.28 | -0.07% | CNY 14.25 | CNY 14.32 | CNY 14.13 | 3.97M |
| 2026-08-28 | CNY 14.29 | +0.78% | CNY 14.15 | CNY 14.39 | CNY 14.12 | 4.96M |
| 2026-08-27 | CNY 14.18 | -0.56% | CNY 14.21 | CNY 14.24 | CNY 14.05 | 5.50M |
| 2026-08-26 | CNY 14.26 | -0.56% | CNY 14.20 | CNY 14.48 | CNY 14.19 | 5.92M |
| 2026-08-25 | CNY 14.34 | -2.12% | CNY 14.56 | CNY 14.69 | CNY 14.28 | 8.27M |
| 2026-08-24 | CNY 14.65 | +1.60% | CNY 14.42 | CNY 14.76 | CNY 14.27 | 14.13M |
| 2026-08-21 | CNY 14.42 | +2.49% | CNY 14.06 | CNY 14.55 | CNY 13.84 | 12.61M |
| 2026-08-20 | CNY 14.07 | +2.70% | CNY 13.70 | CNY 14.09 | CNY 13.62 | 10.36M |
| 2026-08-19 | CNY 13.70 | +1.63% | CNY 13.40 | CNY 13.83 | CNY 13.36 | 9.10M |
| 2026-08-18 | CNY 13.48 | -0.88% | CNY 13.61 | CNY 13.80 | CNY 13.44 | 4.40M |
| 2026-08-17 | CNY 13.60 | +1.27% | CNY 13.45 | CNY 13.67 | CNY 13.38 | 2.34M |
| 2026-08-14 | CNY 13.43 | -0.67% | CNY 13.52 | CNY 13.52 | CNY 13.35 | 2.05M |
| 2026-08-13 | CNY 13.52 | -1.53% | CNY 13.68 | CNY 13.73 | CNY 13.48 | 2.77M |
| 2026-08-12 | CNY 13.73 | +0.22% | CNY 13.70 | CNY 13.82 | CNY 13.61 | 2.21M |
| 2026-08-11 | CNY 13.70 | -1.65% | CNY 13.89 | CNY 13.99 | CNY 13.70 | 2.52M |
| 2026-08-10 | CNY 13.93 | +1.83% | CNY 13.66 | CNY 13.99 | CNY 13.50 | 4.19M |
| 2026-08-07 | CNY 13.68 | -0.22% | CNY 13.64 | CNY 13.87 | CNY 13.61 | 2.84M |
| 2026-08-06 | CNY 13.71 | +0.29% | CNY 13.63 | CNY 13.77 | CNY 13.55 | 2.74M |
| 2026-08-05 | CNY 13.67 | +1.11% | CNY 13.52 | CNY 13.75 | CNY 13.44 | 3.37M |
| 2026-08-04 | CNY 13.52 | -1.17% | CNY 13.68 | CNY 13.78 | CNY 13.48 | 3.73M |
| 2026-08-03 | CNY 13.68 | +1.79% | CNY 13.44 | CNY 13.68 | CNY 13.40 | 3.25M |
| 2026-07-31 | CNY 13.44 | +0.83% | CNY 13.29 | CNY 13.45 | CNY 13.24 | 3.03M |
| 2026-07-30 | CNY 13.33 | +1.52% | CNY 13.20 | CNY 13.56 | CNY 13.16 | 5.29M |
| 2026-07-29 | CNY 13.13 | +2.82% | CNY 12.74 | CNY 13.21 | CNY 12.71 | 4.86M |
| 2026-07-28 | CNY 12.77 | -0.23% | CNY 12.72 | CNY 12.86 | CNY 12.61 | 4.16M |
| 2026-07-27 | CNY 12.80 | -0.54% | CNY 12.70 | CNY 12.96 | CNY 12.70 | 4.27M |
| 2026-07-24 | CNY 12.87 | -1.53% | CNY 12.98 | CNY 13.18 | CNY 12.86 | 2.89M |
| 2026-07-23 | CNY 13.07 | +0.23% | CNY 12.98 | CNY 13.08 | CNY 12.77 | 3.18M |
| 2026-07-22 | CNY 13.04 | 0.00% | CNY 12.98 | CNY 13.18 | CNY 12.90 | 2.97M |
| 2026-07-21 | CNY 13.04 | -1.29% | CNY 13.22 | CNY 13.28 | CNY 12.93 | 4.39M |
| 2026-07-20 | CNY 13.21 | -1.05% | CNY 13.27 | CNY 13.55 | CNY 13.10 | 3.37M |
| 2026-07-17 | CNY 13.35 | -1.18% | CNY 13.50 | CNY 13.68 | CNY 13.23 | 2.91M |
| 2026-07-16 | CNY 13.51 | -0.73% | CNY 13.56 | CNY 13.77 | CNY 13.47 | 3.60M |
| 2026-07-15 | CNY 13.61 | -0.37% | CNY 13.61 | CNY 13.87 | CNY 13.54 | 2.99M |
| 2026-07-14 | CNY 13.66 | +1.86% | CNY 13.38 | CNY 13.66 | CNY 13.17 | 3.05M |
| 2026-07-13 | CNY 13.41 | -0.22% | CNY 13.44 | CNY 13.68 | CNY 13.30 | 4.10M |
| 2026-07-10 | CNY 13.44 | +1.82% | CNY 13.12 | CNY 13.50 | CNY 13.02 | 3.26M |
| 2026-07-09 | CNY 13.20 | -1.42% | CNY 13.39 | CNY 13.51 | CNY 13.10 | 3.32M |
| 2026-07-08 | CNY 13.39 | -2.41% | CNY 13.67 | CNY 13.72 | CNY 13.30 | 5.17M |
| 2026-07-07 | CNY 13.72 | +2.69% | CNY 13.95 | CNY 14.02 | CNY 13.52 | 7.67M |
| 2026-07-06 | CNY 13.36 | +0.30% | CNY 13.35 | CNY 13.42 | CNY 13.20 | 3.11M |
| 2026-07-03 | CNY 13.32 | +1.76% | CNY 13.13 | CNY 13.37 | CNY 13.10 | 2.50M |
| 2026-07-02 | CNY 13.09 | +1.87% | CNY 12.90 | CNY 13.28 | CNY 12.87 | 3.03M |
| 2026-07-01 | CNY 12.85 | +2.55% | CNY 12.36 | CNY 13.00 | CNY 12.36 | 3.44M |
| 2026-06-30 | CNY 12.53 | -0.32% | CNY 12.52 | CNY 12.59 | CNY 12.32 | 2.41M |
| 2026-06-29 | CNY 12.57 | -1.18% | CNY 12.72 | CNY 12.72 | CNY 12.25 | 3.46M |
| 2026-06-26 | CNY 12.72 | -3.78% | CNY 13.18 | CNY 13.25 | CNY 12.62 | 3.47M |
| 2026-06-25 | CNY 13.22 | +0.46% | CNY 13.16 | CNY 13.24 | CNY 12.83 | 3.05M |
| 2026-06-24 | CNY 13.16 | -0.15% | CNY 13.15 | CNY 13.41 | CNY 13.03 | 2.73M |
| 2026-06-23 | CNY 13.18 | 0.00% | CNY 12.97 | CNY 13.40 | CNY 12.92 | 3.73M |
| 2026-06-22 | CNY 13.18 | +0.15% | CNY 13.09 | CNY 13.20 | CNY 12.77 | 2.95M |
| 2026-06-18 | CNY 13.16 | -0.15% | CNY 13.32 | CNY 13.32 | CNY 12.95 | 2.34M |
| 2026-06-17 | CNY 13.18 | 0.00% | CNY 13.01 | CNY 13.30 | CNY 13.00 | 2.58M |
| 2026-06-16 | CNY 13.18 | -3.44% | CNY 13.61 | CNY 13.62 | CNY 13.12 | 4.32M |
| 2026-06-15 | CNY 13.65 | +4.12% | CNY 13.58 | CNY 13.96 | CNY 13.46 | 5.38M |
| 2026-06-12 | CNY 13.11 | +2.10% | CNY 12.98 | CNY 13.14 | CNY 12.82 | 2.54M |
| 2026-06-11 | CNY 12.84 | -1.61% | CNY 12.94 | CNY 13.05 | CNY 12.76 | 1.67M |
| 2026-06-10 | CNY 13.05 | -0.68% | CNY 13.06 | CNY 13.23 | CNY 12.80 | 2.24M |
| 2026-06-09 | CNY 13.14 | +1.31% | CNY 13.24 | CNY 13.24 | CNY 12.90 | 1.83M |
| 2026-06-08 | CNY 12.97 | -2.33% | CNY 13.12 | CNY 13.32 | CNY 12.77 | 2.90M |
| 2026-06-05 | CNY 13.28 | +0.99% | CNY 13.15 | CNY 13.45 | CNY 13.11 | 2.19M |
| 2026-06-04 | CNY 13.15 | -1.57% | CNY 13.40 | CNY 13.43 | CNY 13.07 | 2.04M |
| 2026-06-03 | CNY 13.36 | -2.84% | CNY 13.62 | CNY 13.71 | CNY 13.28 | 3.50M |
| 2026-06-02 | CNY 13.75 | -1.50% | CNY 13.82 | CNY 14.00 | CNY 13.64 | 2.39M |
| 2026-06-01 | CNY 13.96 | +3.41% | CNY 13.50 | CNY 13.98 | CNY 13.45 | 3.44M |
| 2026-05-29 | CNY 13.50 | -1.03% | CNY 13.63 | CNY 13.69 | CNY 13.39 | 3.07M |
| 2026-05-28 | CNY 13.64 | -0.07% | CNY 13.64 | CNY 13.75 | CNY 13.39 | 3.77M |
| 2026-05-27 | CNY 13.65 | -1.59% | CNY 13.87 | CNY 13.91 | CNY 13.45 | 3.86M |
| 2026-05-26 | CNY 13.87 | -2.87% | CNY 14.22 | CNY 14.36 | CNY 13.70 | 5.08M |