Skip to main content
Sinotrans Limited (SHA:601598)
China flag China · Delayed Price · Currency is CNY
6.03
-0.09 (-1.47%)
Apr 29, 2026, 11:29 AM CST

Sinotrans Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.966.105.956.08-1.67%10,878,096
Apr 27, 20266.076.125.965.985.98-1.32%13,841,570
Apr 24, 20266.126.196.056.066.06-0.82%10,750,290
Apr 23, 20266.126.146.036.116.11-0.16%10,448,660
Apr 22, 20266.186.256.106.126.12-1.13%11,556,270
Apr 21, 20266.116.236.096.196.190.98%14,120,780
Apr 20, 20266.086.136.026.136.131.16%16,076,680
Apr 17, 20266.056.106.036.066.06-0.33%11,364,400
Apr 16, 20266.126.186.036.086.08-0.33%16,870,730
Apr 15, 20266.046.126.036.106.100.66%14,621,150
Apr 14, 20266.196.196.016.066.06-1.78%17,834,560
Apr 13, 20266.236.246.086.176.17-1.75%19,119,370
Apr 10, 20266.316.366.156.286.282.11%27,843,500
Apr 9, 20266.186.296.106.156.15-1.13%21,968,720
Apr 8, 20266.386.436.136.226.22-3.57%39,683,370
Apr 7, 20266.326.506.286.456.452.87%30,981,440
Apr 3, 20266.296.366.236.276.27-0.48%19,593,200
Apr 2, 20266.206.356.166.306.301.45%28,472,520
Apr 1, 20266.186.286.116.216.210.81%29,127,990
Mar 31, 20266.006.366.006.166.163.53%43,242,870
Mar 30, 20265.765.985.765.955.952.23%26,345,490
Mar 27, 20265.785.855.755.825.820.17%12,729,900
Mar 26, 20265.815.875.805.815.81-0.51%10,671,642
Mar 25, 20265.715.885.675.845.842.46%17,529,110
Mar 24, 20265.615.715.565.705.702.89%13,983,610
Mar 23, 20265.745.755.505.545.54-4.15%23,230,660
Mar 20, 20265.845.905.785.785.78-1.03%14,339,040
Mar 19, 20265.895.925.825.845.84-1.18%13,764,460
Mar 18, 20265.926.015.875.915.91-0.67%14,295,722
Mar 17, 20265.986.045.945.955.95-0.17%13,607,358
Mar 16, 20266.006.035.915.965.96-1.00%16,701,200
Mar 13, 20265.996.055.956.026.020.67%19,673,790
Mar 12, 20265.956.025.915.985.980.67%17,022,090
Mar 11, 20265.895.975.825.945.940.51%18,843,770
Mar 10, 20265.905.945.865.915.911.37%14,571,750
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