Skip to main content
Sinotrans Limited (SHA:601598)
China flag China · Delayed Price · Currency is CNY
5.83
-0.19 (-3.16%)
Mar 10, 2026, 9:25 AM CST

Sinotrans Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.056.075.835.835.83-3.16%26,660,230
Mar 6, 20265.816.055.796.026.023.61%33,686,209
Mar 5, 20265.835.855.725.815.811.04%25,446,823
Mar 4, 20266.156.165.715.755.75-7.11%53,412,900
Mar 3, 20266.176.296.126.196.190.32%46,229,400
Mar 2, 20266.036.175.946.176.173.52%41,330,230
Feb 27, 20265.905.975.885.965.961.19%17,141,920
Feb 26, 20265.885.925.855.895.890.17%14,929,640
Feb 25, 20265.855.955.855.885.880.68%20,920,190
Feb 24, 20265.875.905.845.845.84-0.17%19,213,740
Feb 13, 20265.925.955.845.855.85-1.18%21,324,000
Feb 12, 20266.006.005.915.925.92-1.17%10,791,920
Feb 11, 20265.946.025.925.995.991.01%17,401,744
Feb 10, 20265.925.945.855.935.930.34%13,080,190
Feb 9, 20265.835.955.835.915.911.72%20,543,450
Feb 6, 20265.865.875.775.815.81-1.02%15,852,800
Feb 5, 20265.845.945.805.875.871.73%34,439,350
Feb 4, 20265.685.795.645.775.771.76%34,357,945
Feb 3, 20265.605.695.585.675.672.16%28,699,849
Feb 2, 20265.935.935.555.555.55-7.19%69,674,900
Jan 30, 20265.836.005.805.985.983.10%59,561,620
Jan 29, 20265.795.855.735.805.80-0.17%32,786,970
Jan 28, 20265.805.915.765.815.810.35%37,923,170
Jan 27, 20265.815.875.715.795.79-0.17%33,746,270
Jan 26, 20265.845.855.665.805.80-0.85%43,222,400
Jan 23, 20265.905.915.825.855.85-0.68%25,890,360
Jan 22, 20265.845.975.815.895.891.03%28,290,196
Jan 21, 20265.905.935.805.835.83-1.69%23,160,090
Jan 20, 20265.915.935.835.935.930.51%26,181,610
Jan 19, 20265.895.935.855.905.90-12,805,080
Jan 16, 20265.945.965.825.905.90-21,052,450
Jan 15, 20265.975.975.865.905.90-1.17%19,004,670
Jan 14, 20266.076.095.915.975.97-1.49%32,752,730
Jan 13, 20266.036.126.026.066.060.66%24,290,710
Jan 12, 20266.166.195.996.026.02-2.59%39,558,670
Jan 9, 20266.166.216.156.186.180.16%11,514,290
Jan 8, 20266.136.226.136.176.170.33%11,874,870
Jan 7, 20266.116.206.086.156.150.65%15,109,220
Jan 6, 20266.046.166.026.116.111.50%15,423,350
Jan 5, 20266.086.105.986.026.02-0.66%17,430,486
Dec 31, 20256.106.116.066.066.06-0.33%8,085,113
Dec 30, 20256.136.136.086.086.08-0.82%9,078,591
Dec 29, 20256.176.206.126.136.13-0.97%10,273,965
Dec 26, 20256.266.296.166.196.19-1.43%16,000,770
Dec 25, 20256.216.416.216.286.281.78%15,432,000
Dec 24, 20256.166.206.146.176.17-0.16%7,020,456
Dec 23, 20256.246.266.176.186.18-0.96%9,134,931
Dec 22, 20256.126.276.106.246.241.63%15,844,227
Dec 19, 20256.216.236.106.146.14-1.29%18,333,850
Dec 18, 20256.236.256.186.226.22-0.80%9,563,020
Dec 17, 20256.226.286.166.276.270.80%9,823,885
Dec 16, 20256.266.326.206.226.22-0.64%11,284,060
Dec 15, 20256.166.396.146.266.261.62%22,566,610
Dec 12, 20256.336.356.146.166.16-2.38%36,314,400
Dec 11, 20256.416.426.296.316.31-1.10%22,537,030
Dec 10, 20256.406.466.356.386.38-0.47%19,157,960
Dec 9, 20256.346.486.316.416.411.10%19,571,440
Dec 8, 20256.426.476.286.346.34-1.40%14,890,490
Dec 5, 20256.476.526.376.436.43-0.31%11,989,560
Dec 4, 20256.486.536.436.456.45-0.46%12,509,750
Dec 3, 20256.376.506.346.486.481.89%16,753,810
Dec 2, 20256.416.416.286.366.36-0.63%18,845,280
Dec 1, 20256.266.456.246.406.402.40%25,219,480
Nov 28, 20256.236.286.196.256.250.81%10,171,949
Nov 27, 20256.266.346.196.206.20-0.96%11,393,260
Nov 26, 20256.246.426.246.266.260.16%16,696,220
Nov 25, 20256.146.306.116.256.251.96%15,200,190
Nov 24, 20256.126.176.076.136.130.66%11,733,200
Nov 21, 20256.146.186.096.096.09-1.14%14,959,920
Nov 20, 20256.166.226.156.166.16-0.32%10,940,930
Nov 19, 20256.166.206.126.186.180.49%9,545,300
Nov 18, 20256.246.266.126.156.15-1.76%14,291,940
Nov 17, 20256.326.336.236.266.26-0.79%11,165,020
Nov 14, 20256.376.426.316.316.31-1.41%11,383,390
Nov 13, 20256.416.456.346.406.400.31%11,675,670
Nov 12, 20256.346.466.346.386.380.63%14,977,380
Nov 11, 20256.476.476.316.346.34-1.55%18,335,780
Nov 10, 20256.456.516.386.446.44-14,629,050
Nov 7, 20256.396.506.376.446.440.94%17,849,080
Nov 6, 20256.396.436.346.386.38-0.31%18,886,060
Nov 5, 20256.476.526.376.406.40-1.84%23,202,950
Nov 4, 20256.796.816.496.526.52-4.12%27,972,560
Nov 3, 20256.706.886.636.806.801.04%44,962,980
Oct 31, 20256.686.876.586.736.730.75%67,202,360
Oct 30, 20256.226.806.206.686.687.40%77,990,100
Oct 29, 20256.026.245.956.226.223.32%27,407,740
Oct 28, 20256.166.176.016.026.02-2.75%30,919,800
Oct 27, 20256.186.286.166.196.190.81%19,610,430
Oct 24, 20256.226.256.126.146.14-1.13%22,138,720
Oct 23, 20256.206.246.176.216.21-0.16%19,069,130
Oct 22, 20256.316.326.186.226.22-1.27%20,390,960
Oct 21, 20256.206.326.196.306.301.61%20,512,780
Oct 20, 20256.156.226.126.206.20-0.96%22,110,720
Oct 17, 20256.296.326.246.266.12-0.32%19,783,180
Oct 16, 20256.326.366.266.286.13-0.79%16,294,870
Oct 15, 20256.266.346.176.336.181.61%23,801,190
Oct 14, 20256.436.446.216.236.09-2.50%37,657,980
Oct 13, 20256.246.416.176.396.24-1.08%28,197,960
Oct 10, 20256.456.576.406.466.31-31,084,350
Oct 9, 20256.326.496.256.466.311.10%37,463,390