Hengtong Logistic Co Ltd Class A 603223
SSE · China · Transportation
CNY 9.390.00 (0.00%)
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 9.39 | -0.74% | CNY 9.41 | CNY 9.49 | CNY 9.33 | 4.42M |
| 2026-09-29 | CNY 9.46 | +0.11% | CNY 9.47 | CNY 9.52 | CNY 9.37 | 4.78M |
| 2026-09-28 | CNY 9.45 | -4.55% | CNY 9.96 | CNY 9.96 | CNY 9.36 | 10.74M |
| 2026-09-24 | CNY 9.90 | -1.10% | CNY 10.00 | CNY 10.06 | CNY 9.83 | 4.68M |
| 2026-09-23 | CNY 10.01 | -0.50% | CNY 10.06 | CNY 10.06 | CNY 9.97 | 3.26M |
| 2026-09-22 | CNY 10.06 | -0.59% | CNY 10.13 | CNY 10.13 | CNY 9.97 | 5.24M |
| 2026-09-21 | CNY 10.12 | +1.00% | CNY 9.99 | CNY 10.15 | CNY 9.99 | 5.03M |
| 2026-09-18 | CNY 10.02 | +2.56% | CNY 9.84 | CNY 10.09 | CNY 9.79 | 7.21M |
| 2026-09-17 | CNY 9.77 | -0.71% | CNY 9.81 | CNY 9.85 | CNY 9.66 | 4.75M |
| 2026-09-16 | CNY 9.84 | +0.41% | CNY 9.81 | CNY 9.90 | CNY 9.71 | 6.02M |
| 2026-09-15 | CNY 9.80 | +0.20% | CNY 9.79 | CNY 9.94 | CNY 9.74 | 5.07M |
| 2026-09-14 | CNY 9.78 | -2.20% | CNY 9.93 | CNY 10.05 | CNY 9.77 | 8.65M |
| 2026-09-11 | CNY 10.00 | -2.15% | CNY 10.22 | CNY 10.24 | CNY 9.92 | 9.84M |
| 2026-09-10 | CNY 10.22 | -0.49% | CNY 10.30 | CNY 10.44 | CNY 10.13 | 7.20M |
| 2026-09-09 | CNY 10.27 | -0.58% | CNY 10.28 | CNY 10.41 | CNY 10.10 | 12.05M |
| 2026-09-08 | CNY 10.33 | -2.73% | CNY 10.64 | CNY 10.65 | CNY 10.11 | 17.27M |
| 2026-09-07 | CNY 10.62 | +3.21% | CNY 10.29 | CNY 10.70 | CNY 10.10 | 15.52M |
| 2026-09-04 | CNY 10.29 | -1.15% | CNY 10.41 | CNY 10.59 | CNY 10.25 | 8.69M |
| 2026-09-03 | CNY 10.41 | +2.26% | CNY 10.19 | CNY 10.67 | CNY 10.19 | 13.09M |
| 2026-09-02 | CNY 10.18 | -1.36% | CNY 10.33 | CNY 10.40 | CNY 10.18 | 5.64M |
| 2026-09-01 | CNY 10.32 | -0.58% | CNY 10.40 | CNY 10.50 | CNY 10.28 | 7.02M |
| 2026-08-31 | CNY 10.38 | -0.48% | CNY 10.50 | CNY 10.55 | CNY 10.28 | 7.09M |
| 2026-08-28 | CNY 10.43 | +1.07% | CNY 10.33 | CNY 10.58 | CNY 10.32 | 5.44M |
| 2026-08-27 | CNY 10.32 | -0.29% | CNY 10.29 | CNY 10.39 | CNY 10.26 | 3.79M |
| 2026-08-26 | CNY 10.35 | +1.37% | CNY 10.21 | CNY 10.40 | CNY 10.10 | 6.45M |
| 2026-08-25 | CNY 10.21 | -1.16% | CNY 10.33 | CNY 10.33 | CNY 10.03 | 6.55M |
| 2026-08-24 | CNY 10.33 | -1.24% | CNY 10.48 | CNY 10.49 | CNY 10.22 | 6.27M |
| 2026-08-21 | CNY 10.46 | -0.38% | CNY 10.50 | CNY 10.60 | CNY 10.38 | 6.16M |
| 2026-08-20 | CNY 10.50 | +0.96% | CNY 10.45 | CNY 10.64 | CNY 10.38 | 6.34M |
| 2026-08-19 | CNY 10.40 | -5.80% | CNY 10.94 | CNY 10.98 | CNY 10.38 | 9.50M |
| 2026-08-18 | CNY 11.04 | +0.18% | CNY 11.09 | CNY 11.16 | CNY 10.79 | 8.07M |
| 2026-08-17 | CNY 11.02 | +2.04% | CNY 10.80 | CNY 11.07 | CNY 10.78 | 7.98M |
| 2026-08-14 | CNY 10.80 | +1.03% | CNY 10.70 | CNY 11.01 | CNY 10.58 | 10.83M |
| 2026-08-13 | CNY 10.69 | -2.02% | CNY 10.91 | CNY 11.01 | CNY 10.68 | 7.37M |
| 2026-08-12 | CNY 10.91 | +1.21% | CNY 10.71 | CNY 11.08 | CNY 10.69 | 8.48M |
| 2026-08-11 | CNY 10.78 | -0.19% | CNY 10.72 | CNY 10.84 | CNY 10.57 | 9.38M |
| 2026-08-10 | CNY 10.80 | -1.28% | CNY 10.98 | CNY 10.98 | CNY 10.64 | 9.66M |
| 2026-08-07 | CNY 10.94 | -0.91% | CNY 11.07 | CNY 11.07 | CNY 10.75 | 8.16M |
| 2026-08-06 | CNY 11.04 | +1.19% | CNY 10.90 | CNY 11.21 | CNY 10.82 | 9.60M |
| 2026-08-05 | CNY 10.91 | +1.49% | CNY 10.76 | CNY 10.99 | CNY 10.70 | 10.71M |
| 2026-08-04 | CNY 10.75 | +4.27% | CNY 10.31 | CNY 10.75 | CNY 10.27 | 13.24M |
| 2026-08-03 | CNY 10.31 | -0.58% | CNY 10.37 | CNY 10.75 | CNY 10.20 | 12.72M |
| 2026-07-31 | CNY 10.37 | +6.47% | CNY 9.99 | CNY 10.60 | CNY 9.98 | 17.30M |
| 2026-07-30 | CNY 9.74 | -4.79% | CNY 10.23 | CNY 10.32 | CNY 9.70 | 15.83M |
| 2026-07-29 | CNY 10.23 | +0.79% | CNY 10.26 | CNY 10.45 | CNY 10.01 | 10.28M |
| 2026-07-28 | CNY 10.15 | -1.46% | CNY 10.20 | CNY 10.53 | CNY 10.09 | 8.90M |
| 2026-07-27 | CNY 10.30 | +0.49% | CNY 10.27 | CNY 10.31 | CNY 9.95 | 9.49M |
| 2026-07-24 | CNY 10.25 | -1.63% | CNY 10.54 | CNY 10.59 | CNY 10.24 | 10.45M |
| 2026-07-23 | CNY 10.42 | +1.46% | CNY 10.20 | CNY 10.47 | CNY 10.18 | 11.11M |
| 2026-07-22 | CNY 10.27 | -3.39% | CNY 10.59 | CNY 10.73 | CNY 10.16 | 13.78M |
| 2026-07-21 | CNY 10.63 | -1.94% | CNY 10.85 | CNY 11.24 | CNY 10.15 | 20.77M |
| 2026-07-20 | CNY 10.84 | -2.61% | CNY 11.50 | CNY 11.94 | CNY 10.60 | 23.23M |
| 2026-07-17 | CNY 11.13 | -1.24% | CNY 11.27 | CNY 11.75 | CNY 11.03 | 23.51M |
| 2026-07-16 | CNY 11.27 | -5.93% | CNY 11.69 | CNY 11.93 | CNY 11.17 | 18.20M |
| 2026-07-15 | CNY 11.98 | -3.39% | CNY 12.11 | CNY 12.51 | CNY 11.83 | 21.50M |
| 2026-07-14 | CNY 12.40 | -1.20% | CNY 12.64 | CNY 12.76 | CNY 12.27 | 25.81M |
| 2026-07-13 | CNY 12.55 | -8.53% | CNY 14.94 | CNY 14.94 | CNY 12.41 | 60.87M |
| 2026-07-10 | CNY 13.72 | +10.02% | CNY 12.53 | CNY 13.72 | CNY 12.40 | 14.92M |
| 2026-07-09 | CNY 12.47 | -0.16% | CNY 12.56 | CNY 12.78 | CNY 12.01 | 29.10M |
| 2026-07-08 | CNY 12.49 | -4.73% | CNY 13.11 | CNY 13.11 | CNY 12.40 | 32.42M |
| 2026-07-07 | CNY 13.11 | -8.96% | CNY 13.77 | CNY 14.18 | CNY 12.96 | 44.31M |
| 2026-07-06 | CNY 14.40 | +1.77% | CNY 14.49 | CNY 15.35 | CNY 13.85 | 42.82M |
| 2026-07-03 | CNY 14.15 | +5.13% | CNY 13.46 | CNY 14.43 | CNY 13.46 | 34.28M |
| 2026-07-02 | CNY 13.46 | +0.75% | CNY 13.10 | CNY 14.04 | CNY 13.00 | 27.72M |
| 2026-07-01 | CNY 13.36 | +2.38% | CNY 13.00 | CNY 13.47 | CNY 12.83 | 24.13M |
| 2026-06-30 | CNY 13.05 | +4.32% | CNY 12.50 | CNY 13.07 | CNY 12.15 | 23.22M |
| 2026-06-29 | CNY 12.51 | +4.34% | CNY 11.98 | CNY 12.72 | CNY 11.70 | 28.37M |
| 2026-06-26 | CNY 11.99 | +0.25% | CNY 11.91 | CNY 12.26 | CNY 11.83 | 28.46M |
| 2026-06-25 | CNY 11.96 | +4.36% | CNY 11.46 | CNY 12.61 | CNY 11.31 | 44.73M |
| 2026-06-24 | CNY 11.46 | +4.28% | CNY 10.96 | CNY 11.50 | CNY 10.60 | 25.92M |
| 2026-06-23 | CNY 10.99 | +5.98% | CNY 10.41 | CNY 11.16 | CNY 10.26 | 27.41M |
| 2026-06-22 | CNY 10.37 | +2.07% | CNY 10.75 | CNY 10.98 | CNY 10.26 | 33.08M |
| 2026-06-18 | CNY 10.16 | +9.96% | CNY 9.20 | CNY 10.16 | CNY 9.15 | 15.46M |
| 2026-06-17 | CNY 9.24 | -1.70% | CNY 9.34 | CNY 9.52 | CNY 9.21 | 9.84M |
| 2026-06-16 | CNY 9.40 | -1.16% | CNY 9.51 | CNY 9.55 | CNY 9.20 | 13.34M |
| 2026-06-15 | CNY 9.51 | +2.81% | CNY 9.30 | CNY 9.60 | CNY 9.22 | 14.68M |
| 2026-06-12 | CNY 9.25 | +2.10% | CNY 9.07 | CNY 9.59 | CNY 9.07 | 11.42M |
| 2026-06-11 | CNY 9.06 | 0.00% | CNY 8.99 | CNY 9.22 | CNY 8.96 | 8.33M |
| 2026-06-10 | CNY 9.06 | -1.63% | CNY 9.09 | CNY 9.18 | CNY 8.91 | 6.26M |
| 2026-06-09 | CNY 9.21 | +0.22% | CNY 9.23 | CNY 9.37 | CNY 9.00 | 9.30M |
| 2026-06-08 | CNY 9.19 | -3.16% | CNY 9.37 | CNY 9.46 | CNY 9.03 | 10.00M |
| 2026-06-05 | CNY 9.49 | -1.45% | CNY 9.60 | CNY 9.69 | CNY 9.38 | 8.30M |
| 2026-06-04 | CNY 9.63 | -1.43% | CNY 9.71 | CNY 9.88 | CNY 9.52 | 9.02M |
| 2026-06-03 | CNY 9.77 | -1.11% | CNY 9.85 | CNY 9.98 | CNY 9.70 | 11.28M |
| 2026-06-02 | CNY 9.88 | -1.69% | CNY 10.31 | CNY 10.31 | CNY 9.85 | 14.85M |
| 2026-06-01 | CNY 10.05 | +1.41% | CNY 10.02 | CNY 10.57 | CNY 9.91 | 17.47M |
| 2026-05-29 | CNY 9.91 | -3.97% | CNY 10.40 | CNY 10.46 | CNY 9.82 | 17.17M |
| 2026-05-28 | CNY 10.32 | -0.96% | CNY 10.48 | CNY 10.72 | CNY 10.07 | 22.54M |
| 2026-05-27 | CNY 10.42 | -10.02% | CNY 11.55 | CNY 11.98 | CNY 10.42 | 34.60M |
| 2026-05-26 | CNY 11.58 | +2.30% | CNY 11.32 | CNY 11.62 | CNY 11.23 | 28.87M |