Heilongjiang Transport Development Co., Ltd. (SHA:601188)
China
· Delayed Price · Currency is CNY 3.590
-0.020 (-0.55%)
At close: Mar 9, 2026
SHA:601188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.60 | 3.65 | 3.57 | 3.59 | 3.59 | -0.55% | 26,290,800 |
| Mar 6, 2026 | 3.54 | 3.62 | 3.53 | 3.61 | 3.61 | 1.69% | 25,402,466 |
| Mar 5, 2026 | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | 1.14% | 24,386,830 |
| Mar 4, 2026 | 3.61 | 3.62 | 3.49 | 3.51 | 3.51 | -3.84% | 40,243,890 |
| Mar 3, 2026 | 3.64 | 3.73 | 3.63 | 3.65 | 3.65 | 0.55% | 49,969,650 |
| Mar 2, 2026 | 3.65 | 3.68 | 3.61 | 3.63 | 3.63 | -0.82% | 29,281,230 |
| Feb 27, 2026 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | 1.10% | 16,839,960 |
| Feb 26, 2026 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | -0.28% | 16,063,000 |
| Feb 25, 2026 | 3.59 | 3.66 | 3.58 | 3.63 | 3.63 | 1.11% | 26,120,430 |
| Feb 24, 2026 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | 0.84% | 18,555,100 |
| Feb 13, 2026 | 3.59 | 3.61 | 3.55 | 3.56 | 3.56 | -0.56% | 13,884,260 |
| Feb 12, 2026 | 3.65 | 3.66 | 3.58 | 3.58 | 3.58 | -2.19% | 23,506,700 |
| Feb 11, 2026 | 3.66 | 3.67 | 3.64 | 3.66 | 3.66 | -0.27% | 12,039,630 |
| Feb 10, 2026 | 3.65 | 3.67 | 3.61 | 3.67 | 3.67 | 0.82% | 19,425,890 |
| Feb 9, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | 0.28% | 20,372,100 |
| Feb 6, 2026 | 3.65 | 3.67 | 3.62 | 3.63 | 3.63 | -0.82% | 16,470,000 |
| Feb 5, 2026 | 3.68 | 3.69 | 3.65 | 3.66 | 3.66 | -0.54% | 16,306,000 |
| Feb 4, 2026 | 3.62 | 3.69 | 3.61 | 3.68 | 3.68 | 1.38% | 25,531,730 |
| Feb 3, 2026 | 3.65 | 3.68 | 3.61 | 3.63 | 3.63 | - | 17,886,187 |
| Feb 2, 2026 | 3.66 | 3.71 | 3.63 | 3.63 | 3.63 | -0.82% | 25,452,740 |
| Jan 30, 2026 | 3.66 | 3.69 | 3.61 | 3.66 | 3.66 | - | 20,204,550 |
| Jan 29, 2026 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | - | 20,809,100 |
| Jan 28, 2026 | 3.63 | 3.67 | 3.62 | 3.66 | 3.66 | 0.83% | 19,396,110 |
| Jan 27, 2026 | 3.66 | 3.66 | 3.58 | 3.63 | 3.63 | -0.82% | 17,215,530 |
| Jan 26, 2026 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | -0.27% | 17,465,300 |
| Jan 23, 2026 | 3.64 | 3.67 | 3.62 | 3.67 | 3.67 | 0.55% | 18,777,950 |
| Jan 22, 2026 | 3.62 | 3.65 | 3.61 | 3.65 | 3.65 | 0.83% | 15,183,940 |
| Jan 21, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 14,941,680 |
| Jan 20, 2026 | 3.61 | 3.64 | 3.59 | 3.64 | 3.64 | 1.11% | 25,064,100 |
| Jan 19, 2026 | 3.56 | 3.60 | 3.55 | 3.60 | 3.60 | 1.12% | 17,630,390 |
| Jan 16, 2026 | 3.56 | 3.57 | 3.53 | 3.56 | 3.56 | 0.28% | 16,378,900 |
| Jan 15, 2026 | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | -1.39% | 17,791,590 |
| Jan 14, 2026 | 3.54 | 3.60 | 3.53 | 3.60 | 3.60 | 1.41% | 34,297,680 |
| Jan 13, 2026 | 3.55 | 3.58 | 3.53 | 3.55 | 3.55 | 0.28% | 24,150,520 |
| Jan 12, 2026 | 3.52 | 3.55 | 3.51 | 3.54 | 3.54 | 0.28% | 22,156,530 |
| Jan 9, 2026 | 3.52 | 3.54 | 3.51 | 3.53 | 3.53 | - | 14,885,030 |
| Jan 8, 2026 | 3.51 | 3.53 | 3.49 | 3.53 | 3.53 | 0.28% | 13,280,600 |
| Jan 7, 2026 | 3.55 | 3.55 | 3.51 | 3.52 | 3.52 | -0.85% | 17,273,600 |
| Jan 6, 2026 | 3.54 | 3.55 | 3.52 | 3.55 | 3.55 | 0.57% | 18,187,291 |
| Jan 5, 2026 | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | -0.28% | 18,501,790 |
| Dec 31, 2025 | 3.49 | 3.63 | 3.46 | 3.54 | 3.54 | 1.43% | 34,124,380 |
| Dec 30, 2025 | 3.51 | 3.52 | 3.47 | 3.49 | 3.49 | -0.85% | 17,154,500 |
| Dec 29, 2025 | 3.52 | 3.53 | 3.50 | 3.52 | 3.52 | 0.28% | 15,870,690 |
| Dec 26, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | - | 19,921,760 |
| Dec 25, 2025 | 3.51 | 3.53 | 3.50 | 3.51 | 3.51 | - | 13,333,690 |
| Dec 24, 2025 | 3.50 | 3.53 | 3.50 | 3.51 | 3.51 | - | 13,679,200 |
| Dec 23, 2025 | 3.51 | 3.52 | 3.48 | 3.51 | 3.51 | -0.28% | 15,527,300 |
| Dec 22, 2025 | 3.51 | 3.53 | 3.49 | 3.52 | 3.52 | 0.28% | 15,654,800 |
| Dec 19, 2025 | 3.45 | 3.52 | 3.44 | 3.51 | 3.51 | 1.74% | 19,274,850 |
| Dec 18, 2025 | 3.42 | 3.47 | 3.41 | 3.45 | 3.45 | 0.29% | 16,430,125 |
| Dec 17, 2025 | 3.44 | 3.44 | 3.38 | 3.44 | 3.44 | 0.29% | 18,843,830 |
| Dec 16, 2025 | 3.44 | 3.46 | 3.41 | 3.43 | 3.43 | -0.29% | 16,147,500 |
| Dec 15, 2025 | 3.41 | 3.47 | 3.40 | 3.44 | 3.44 | 0.58% | 15,744,850 |
| Dec 12, 2025 | 3.44 | 3.47 | 3.42 | 3.42 | 3.42 | -1.16% | 22,770,693 |
| Dec 11, 2025 | 3.54 | 3.56 | 3.45 | 3.46 | 3.46 | -2.54% | 30,581,300 |
| Dec 10, 2025 | 3.60 | 3.63 | 3.52 | 3.55 | 3.55 | 0.57% | 33,822,500 |
| Dec 9, 2025 | 3.61 | 3.61 | 3.52 | 3.53 | 3.53 | -2.49% | 26,330,550 |
| Dec 8, 2025 | 3.63 | 3.67 | 3.59 | 3.62 | 3.62 | -0.28% | 25,657,450 |
| Dec 5, 2025 | 3.57 | 3.63 | 3.55 | 3.63 | 3.63 | 1.68% | 26,504,400 |
| Dec 4, 2025 | 3.71 | 3.71 | 3.56 | 3.57 | 3.57 | -3.25% | 32,016,600 |
| Dec 3, 2025 | 3.73 | 3.74 | 3.64 | 3.69 | 3.69 | -0.27% | 56,810,190 |
| Dec 2, 2025 | 3.71 | 3.88 | 3.69 | 3.70 | 3.70 | 1.93% | 79,722,600 |
| Dec 1, 2025 | 3.55 | 3.64 | 3.54 | 3.63 | 3.63 | 2.25% | 25,441,020 |
| Nov 28, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | 0.57% | 15,141,090 |
| Nov 27, 2025 | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | - | 10,128,630 |
| Nov 26, 2025 | 3.52 | 3.58 | 3.51 | 3.53 | 3.53 | 0.28% | 17,024,930 |
| Nov 25, 2025 | 3.50 | 3.53 | 3.48 | 3.52 | 3.52 | 0.86% | 15,206,000 |
| Nov 24, 2025 | 3.53 | 3.55 | 3.48 | 3.49 | 3.49 | -0.85% | 22,012,360 |
| Nov 21, 2025 | 3.59 | 3.62 | 3.49 | 3.52 | 3.52 | -2.76% | 36,210,260 |
| Nov 20, 2025 | 3.62 | 3.65 | 3.58 | 3.62 | 3.62 | -0.28% | 19,291,400 |
| Nov 19, 2025 | 3.66 | 3.68 | 3.61 | 3.63 | 3.63 | -0.55% | 15,120,690 |
| Nov 18, 2025 | 3.72 | 3.72 | 3.61 | 3.65 | 3.65 | -1.88% | 23,139,120 |
| Nov 17, 2025 | 3.73 | 3.75 | 3.71 | 3.72 | 3.72 | -0.27% | 16,479,000 |
| Nov 14, 2025 | 3.70 | 3.76 | 3.70 | 3.73 | 3.73 | 0.54% | 24,195,460 |
| Nov 13, 2025 | 3.67 | 3.72 | 3.64 | 3.71 | 3.71 | 0.82% | 22,753,330 |
| Nov 12, 2025 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 15,179,200 |
| Nov 11, 2025 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | 0.82% | 22,620,330 |
| Nov 10, 2025 | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | 0.55% | 19,983,210 |
| Nov 7, 2025 | 3.69 | 3.72 | 3.65 | 3.65 | 3.65 | -1.62% | 24,645,000 |
| Nov 6, 2025 | 3.73 | 3.74 | 3.66 | 3.71 | 3.71 | -0.27% | 32,562,900 |
| Nov 5, 2025 | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | 0.54% | 28,075,940 |
| Nov 4, 2025 | 3.65 | 3.71 | 3.64 | 3.70 | 3.70 | 0.82% | 23,910,900 |
| Nov 3, 2025 | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | 0.82% | 18,620,900 |
| Oct 31, 2025 | 3.58 | 3.65 | 3.57 | 3.64 | 3.64 | 1.68% | 26,907,330 |
| Oct 30, 2025 | 3.61 | 3.62 | 3.56 | 3.58 | 3.58 | -1.10% | 15,089,090 |
| Oct 29, 2025 | 3.63 | 3.63 | 3.56 | 3.62 | 3.62 | -0.28% | 20,886,960 |
| Oct 28, 2025 | 3.60 | 3.65 | 3.57 | 3.63 | 3.63 | 0.83% | 23,111,090 |
| Oct 27, 2025 | 3.61 | 3.63 | 3.52 | 3.60 | 3.60 | -1.10% | 33,296,760 |
| Oct 24, 2025 | 3.63 | 3.82 | 3.60 | 3.64 | 3.64 | 1.11% | 57,738,590 |
| Oct 23, 2025 | 3.57 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 20,743,290 |
| Oct 22, 2025 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 21,113,460 |
| Oct 21, 2025 | 3.54 | 3.58 | 3.51 | 3.57 | 3.57 | 0.85% | 23,138,440 |
| Oct 20, 2025 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 2.31% | 17,904,000 |
| Oct 17, 2025 | 3.48 | 3.51 | 3.46 | 3.46 | 3.46 | -0.86% | 15,811,760 |
| Oct 16, 2025 | 3.51 | 3.55 | 3.48 | 3.49 | 3.49 | 0.29% | 19,906,360 |
| Oct 15, 2025 | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | 0.29% | 10,351,700 |
| Oct 14, 2025 | 3.44 | 3.49 | 3.44 | 3.47 | 3.47 | 0.87% | 15,861,300 |
| Oct 13, 2025 | 3.41 | 3.46 | 3.40 | 3.44 | 3.44 | -1.15% | 12,248,550 |
| Oct 10, 2025 | 3.45 | 3.48 | 3.43 | 3.48 | 3.48 | 0.58% | 13,197,400 |
| Oct 9, 2025 | 3.42 | 3.46 | 3.39 | 3.46 | 3.46 | 1.17% | 13,660,170 |