Heilongjiang Transport Development Co., Ltd. (SHA:601188)
China
· Delayed Price · Currency is CNY 3.350
+0.050 (1.52%)
Apr 29, 2026, 3:00 PM CST
SHA:601188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.29 | 3.35 | 3.29 | 3.33 | - | 0.91% | 10,551,400 |
| Apr 28, 2026 | 3.29 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 13,878,790 |
| Apr 27, 2026 | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | 0.91% | 15,240,930 |
| Apr 24, 2026 | 3.27 | 3.31 | 3.24 | 3.28 | 3.28 | - | 20,389,830 |
| Apr 23, 2026 | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | 0.31% | 15,064,690 |
| Apr 22, 2026 | 3.27 | 3.29 | 3.26 | 3.27 | 3.27 | -0.30% | 9,565,500 |
| Apr 21, 2026 | 3.25 | 3.29 | 3.23 | 3.28 | 3.28 | 0.61% | 11,826,660 |
| Apr 20, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 0.62% | 10,487,960 |
| Apr 17, 2026 | 3.28 | 3.29 | 3.23 | 3.24 | 3.24 | -1.22% | 14,095,760 |
| Apr 16, 2026 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | 0.31% | 12,328,580 |
| Apr 15, 2026 | 3.30 | 3.31 | 3.27 | 3.27 | 3.27 | -0.91% | 12,584,010 |
| Apr 14, 2026 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | - | 12,588,860 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | -0.60% | 13,326,296 |
| Apr 10, 2026 | 3.31 | 3.35 | 3.30 | 3.32 | 3.32 | 0.30% | 12,459,100 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.27 | 3.31 | 3.31 | -1.19% | 19,357,930 |
| Apr 8, 2026 | 3.32 | 3.35 | 3.29 | 3.35 | 3.35 | 2.13% | 20,135,770 |
| Apr 7, 2026 | 3.21 | 3.33 | 3.17 | 3.28 | 3.28 | 2.18% | 20,844,530 |
| Apr 3, 2026 | 3.33 | 3.33 | 3.20 | 3.21 | 3.21 | -3.02% | 17,523,400 |
| Apr 2, 2026 | 3.37 | 3.39 | 3.29 | 3.31 | 3.31 | -1.78% | 19,577,300 |
| Apr 1, 2026 | 3.43 | 3.44 | 3.35 | 3.37 | 3.37 | -0.88% | 20,134,200 |
| Mar 31, 2026 | 3.42 | 3.48 | 3.39 | 3.40 | 3.40 | -0.58% | 16,766,620 |
| Mar 30, 2026 | 3.37 | 3.42 | 3.36 | 3.42 | 3.42 | 0.29% | 16,334,160 |
| Mar 27, 2026 | 3.37 | 3.43 | 3.35 | 3.41 | 3.41 | 0.59% | 22,273,000 |
| Mar 26, 2026 | 3.41 | 3.45 | 3.38 | 3.39 | 3.39 | -0.59% | 19,868,000 |
| Mar 25, 2026 | 3.33 | 3.43 | 3.30 | 3.41 | 3.41 | 2.71% | 29,831,020 |
| Mar 24, 2026 | 3.24 | 3.32 | 3.18 | 3.32 | 3.32 | 4.40% | 30,428,470 |
| Mar 23, 2026 | 3.38 | 3.39 | 3.17 | 3.18 | 3.18 | -7.02% | 38,708,800 |
| Mar 20, 2026 | 3.48 | 3.51 | 3.41 | 3.42 | 3.42 | -2.01% | 25,348,900 |
| Mar 19, 2026 | 3.52 | 3.54 | 3.48 | 3.49 | 3.49 | -1.41% | 17,210,160 |
| Mar 18, 2026 | 3.56 | 3.56 | 3.49 | 3.54 | 3.54 | - | 29,800,100 |
| Mar 17, 2026 | 3.59 | 3.62 | 3.54 | 3.54 | 3.54 | -1.39% | 26,485,500 |
| Mar 16, 2026 | 3.65 | 3.68 | 3.58 | 3.59 | 3.59 | -1.37% | 35,903,960 |
| Mar 13, 2026 | 3.65 | 3.69 | 3.63 | 3.64 | 3.64 | -0.55% | 30,864,460 |
| Mar 12, 2026 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.39% | 41,227,013 |
| Mar 11, 2026 | 3.62 | 3.62 | 3.58 | 3.61 | 3.61 | -0.28% | 21,753,600 |
| Mar 10, 2026 | 3.60 | 3.66 | 3.57 | 3.62 | 3.62 | 0.84% | 28,274,900 |
| 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 |