Xingtong Shipping Co., Ltd. (SHA:603209)
China
· Delayed Price · Currency is CNY 16.20
-0.03 (-0.18%)
At close: Mar 9, 2026
Xingtong Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.57 | 16.75 | 16.03 | 16.20 | 16.20 | -0.18% | 14,683,893 |
| Mar 6, 2026 | 15.80 | 16.29 | 15.50 | 16.23 | 16.23 | 0.81% | 12,047,830 |
| Mar 5, 2026 | 16.01 | 16.31 | 15.84 | 16.10 | 16.10 | -0.43% | 12,329,350 |
| Mar 4, 2026 | 17.00 | 17.00 | 15.71 | 16.17 | 16.17 | -7.34% | 19,862,301 |
| Mar 3, 2026 | 17.02 | 18.12 | 16.84 | 17.45 | 17.45 | 3.99% | 33,562,000 |
| Mar 2, 2026 | 16.95 | 17.00 | 16.38 | 16.78 | 16.78 | 3.39% | 23,425,120 |
| Feb 27, 2026 | 16.14 | 16.28 | 16.02 | 16.23 | 16.23 | 0.62% | 5,125,830 |
| Feb 26, 2026 | 16.20 | 16.31 | 16.01 | 16.13 | 16.13 | 0.06% | 6,588,340 |
| Feb 25, 2026 | 15.90 | 16.46 | 15.84 | 16.12 | 16.12 | 1.45% | 13,407,040 |
| Feb 24, 2026 | 15.78 | 16.09 | 15.72 | 15.89 | 15.89 | 2.38% | 9,424,360 |
| Feb 13, 2026 | 15.84 | 15.89 | 15.52 | 15.52 | 15.52 | -2.33% | 5,428,800 |
| Feb 12, 2026 | 15.80 | 16.19 | 15.78 | 15.89 | 15.89 | 0.38% | 7,968,840 |
| Feb 11, 2026 | 15.67 | 15.92 | 15.66 | 15.83 | 15.83 | 0.70% | 5,565,993 |
| Feb 10, 2026 | 15.73 | 15.76 | 15.59 | 15.72 | 15.72 | 0.26% | 3,857,480 |
| Feb 9, 2026 | 15.60 | 15.73 | 15.52 | 15.68 | 15.68 | 1.03% | 3,859,860 |
| Feb 6, 2026 | 15.45 | 15.64 | 15.35 | 15.52 | 15.52 | -0.32% | 3,383,133 |
| Feb 5, 2026 | 15.68 | 15.79 | 15.55 | 15.57 | 15.57 | -0.70% | 3,552,300 |
| Feb 4, 2026 | 15.42 | 15.70 | 15.30 | 15.68 | 15.68 | 1.69% | 4,821,300 |
| Feb 3, 2026 | 15.54 | 15.56 | 15.26 | 15.42 | 15.42 | - | 4,322,300 |
| Feb 2, 2026 | 16.05 | 16.05 | 15.39 | 15.42 | 15.42 | -4.34% | 7,260,200 |
| Jan 30, 2026 | 15.90 | 16.15 | 15.73 | 16.12 | 16.12 | 1.38% | 8,534,880 |
| Jan 29, 2026 | 15.75 | 16.10 | 15.71 | 15.90 | 15.90 | 1.02% | 8,436,760 |
| Jan 28, 2026 | 15.65 | 15.79 | 15.54 | 15.74 | 15.74 | 0.83% | 4,762,740 |
| Jan 27, 2026 | 15.71 | 15.84 | 15.43 | 15.61 | 15.61 | -0.45% | 4,566,880 |
| Jan 26, 2026 | 15.68 | 15.74 | 15.48 | 15.68 | 15.68 | 0.19% | 4,629,036 |
| Jan 23, 2026 | 15.55 | 15.65 | 15.53 | 15.65 | 15.65 | 0.77% | 4,168,600 |
| Jan 22, 2026 | 15.53 | 15.54 | 15.43 | 15.53 | 15.53 | 0.45% | 3,495,256 |
| Jan 21, 2026 | 15.40 | 15.50 | 15.32 | 15.46 | 15.46 | 0.06% | 2,929,240 |
| Jan 20, 2026 | 15.45 | 15.52 | 15.34 | 15.45 | 15.45 | -0.45% | 3,932,080 |
| Jan 19, 2026 | 15.56 | 15.62 | 15.44 | 15.52 | 15.52 | -0.19% | 4,025,880 |
| Jan 16, 2026 | 15.42 | 15.62 | 15.42 | 15.55 | 15.55 | -0.13% | 5,050,900 |
| Jan 15, 2026 | 15.25 | 15.77 | 15.21 | 15.57 | 15.57 | 2.17% | 8,175,839 |
| Jan 14, 2026 | 15.45 | 15.51 | 15.15 | 15.24 | 15.24 | -0.85% | 7,651,980 |
| Jan 13, 2026 | 15.52 | 15.58 | 15.31 | 15.37 | 15.37 | -1.03% | 6,721,020 |
| Jan 12, 2026 | 15.25 | 15.54 | 15.15 | 15.53 | 15.53 | 1.84% | 8,170,180 |
| Jan 9, 2026 | 15.27 | 15.34 | 15.12 | 15.25 | 15.25 | - | 6,459,962 |
| Jan 8, 2026 | 15.15 | 15.30 | 15.09 | 15.25 | 15.25 | 0.53% | 4,803,700 |
| Jan 7, 2026 | 15.37 | 15.39 | 15.15 | 15.17 | 15.17 | -1.04% | 6,004,279 |
| Jan 6, 2026 | 15.29 | 15.36 | 15.20 | 15.33 | 15.33 | 0.52% | 5,821,699 |
| Jan 5, 2026 | 15.15 | 15.28 | 15.08 | 15.25 | 15.25 | 0.66% | 6,150,119 |
| Dec 31, 2025 | 15.23 | 15.28 | 15.00 | 15.15 | 15.15 | -0.46% | 6,263,619 |
| Dec 30, 2025 | 15.65 | 15.74 | 15.20 | 15.22 | 15.22 | -2.69% | 8,622,640 |
| Dec 29, 2025 | 16.01 | 16.01 | 15.60 | 15.64 | 15.64 | -2.43% | 7,672,760 |
| Dec 26, 2025 | 16.20 | 16.25 | 15.91 | 16.03 | 16.03 | -1.35% | 9,127,000 |
| Dec 25, 2025 | 16.08 | 16.40 | 16.02 | 16.25 | 16.25 | 1.69% | 9,072,700 |
| Dec 24, 2025 | 16.18 | 16.40 | 15.98 | 15.98 | 15.98 | -1.60% | 10,996,940 |
| Dec 23, 2025 | 16.59 | 16.65 | 16.13 | 16.24 | 16.24 | -2.23% | 19,298,480 |
| Dec 22, 2025 | 15.32 | 16.87 | 15.30 | 16.61 | 16.61 | 8.28% | 31,173,260 |
| Dec 19, 2025 | 15.10 | 15.43 | 15.04 | 15.34 | 15.34 | 1.12% | 5,099,400 |
| Dec 18, 2025 | 15.18 | 15.33 | 15.02 | 15.17 | 15.17 | 0.26% | 4,266,000 |
| Dec 17, 2025 | 14.98 | 15.23 | 14.69 | 15.13 | 15.13 | 0.80% | 6,297,401 |
| Dec 16, 2025 | 15.55 | 15.63 | 14.93 | 15.01 | 15.01 | -3.97% | 7,814,801 |
| Dec 15, 2025 | 15.52 | 15.89 | 15.44 | 15.63 | 15.63 | -0.38% | 5,506,440 |
| Dec 12, 2025 | 15.95 | 15.99 | 15.52 | 15.69 | 15.69 | -2.43% | 10,443,310 |
| Dec 11, 2025 | 16.98 | 16.98 | 16.05 | 16.08 | 16.08 | -5.52% | 15,735,192 |
| Dec 10, 2025 | 16.72 | 17.31 | 16.72 | 17.02 | 17.02 | 1.19% | 18,168,428 |
| Dec 9, 2025 | 16.81 | 17.14 | 16.57 | 16.82 | 16.82 | -1.23% | 13,669,440 |
| Dec 8, 2025 | 16.49 | 17.55 | 16.30 | 17.03 | 17.03 | 2.90% | 22,695,040 |
| Dec 5, 2025 | 16.17 | 16.79 | 15.76 | 16.55 | 16.55 | 1.29% | 14,383,080 |
| Dec 4, 2025 | 16.11 | 16.49 | 15.86 | 16.34 | 16.34 | 0.99% | 10,404,091 |
| Dec 3, 2025 | 16.24 | 16.29 | 16.03 | 16.18 | 16.18 | -0.37% | 7,211,501 |
| Dec 2, 2025 | 15.94 | 16.34 | 15.86 | 16.24 | 16.24 | 1.44% | 10,468,880 |
| Dec 1, 2025 | 16.19 | 16.20 | 15.92 | 16.01 | 16.01 | -0.74% | 7,465,900 |
| Nov 28, 2025 | 15.51 | 16.60 | 15.42 | 16.13 | 16.13 | 4.00% | 12,095,840 |
| Nov 27, 2025 | 15.81 | 15.90 | 15.51 | 15.51 | 15.51 | -2.39% | 5,713,580 |
| Nov 26, 2025 | 15.69 | 16.13 | 15.69 | 15.89 | 15.89 | 0.82% | 9,274,481 |
| Nov 25, 2025 | 15.61 | 16.03 | 15.47 | 15.76 | 15.76 | 1.03% | 8,701,411 |
| Nov 24, 2025 | 15.31 | 15.77 | 15.25 | 15.60 | 15.60 | 2.09% | 6,760,800 |
| Nov 21, 2025 | 15.44 | 15.70 | 15.02 | 15.28 | 15.28 | -1.55% | 6,656,680 |
| Nov 20, 2025 | 15.61 | 15.90 | 15.19 | 15.52 | 15.52 | -0.39% | 6,905,809 |
| Nov 19, 2025 | 15.77 | 15.80 | 15.48 | 15.58 | 15.58 | -0.89% | 4,069,420 |
| Nov 18, 2025 | 15.98 | 15.98 | 15.56 | 15.72 | 15.72 | -2.18% | 7,918,680 |
| Nov 17, 2025 | 15.89 | 16.29 | 15.75 | 16.07 | 16.07 | 1.90% | 13,007,320 |
| Nov 14, 2025 | 15.51 | 15.92 | 15.47 | 15.77 | 15.77 | 1.09% | 8,759,350 |
| Nov 13, 2025 | 15.40 | 15.68 | 15.33 | 15.60 | 15.60 | 1.76% | 7,500,781 |
| Nov 12, 2025 | 15.39 | 15.52 | 15.28 | 15.33 | 15.33 | -0.26% | 4,135,340 |
| Nov 11, 2025 | 15.56 | 15.58 | 15.35 | 15.37 | 15.37 | -1.22% | 5,693,000 |
| Nov 10, 2025 | 15.60 | 15.69 | 15.40 | 15.56 | 15.56 | -0.83% | 5,799,659 |
| Nov 7, 2025 | 15.59 | 15.85 | 15.52 | 15.69 | 15.69 | 0.71% | 7,523,883 |
| Nov 6, 2025 | 15.62 | 15.72 | 15.43 | 15.58 | 15.58 | -0.83% | 7,277,240 |
| Nov 5, 2025 | 15.60 | 15.84 | 15.40 | 15.71 | 15.71 | 0.13% | 9,338,000 |
| Nov 4, 2025 | 15.35 | 16.17 | 15.30 | 15.69 | 15.69 | 2.21% | 13,960,810 |
| Nov 3, 2025 | 15.18 | 15.39 | 15.12 | 15.35 | 15.35 | 1.19% | 5,197,899 |
| Oct 31, 2025 | 15.18 | 15.29 | 15.03 | 15.17 | 15.17 | -0.39% | 5,080,119 |
| Oct 30, 2025 | 15.12 | 15.68 | 15.07 | 15.23 | 15.23 | 0.40% | 9,166,239 |
| Oct 29, 2025 | 15.34 | 15.35 | 15.00 | 15.17 | 15.17 | -2.00% | 9,296,140 |
| Oct 28, 2025 | 14.85 | 15.91 | 14.83 | 15.48 | 15.48 | 4.10% | 15,096,710 |
| Oct 27, 2025 | 14.76 | 14.98 | 14.71 | 14.87 | 14.87 | 0.75% | 2,788,422 |
| Oct 24, 2025 | 14.90 | 14.93 | 14.76 | 14.76 | 14.76 | -0.87% | 1,890,427 |
| Oct 23, 2025 | 14.72 | 14.90 | 14.72 | 14.89 | 14.89 | 0.68% | 1,731,848 |
| Oct 22, 2025 | 14.82 | 14.90 | 14.75 | 14.79 | 14.79 | -0.20% | 1,541,700 |
| Oct 21, 2025 | 14.73 | 14.85 | 14.63 | 14.82 | 14.82 | 0.54% | 2,057,839 |
| Oct 20, 2025 | 14.77 | 14.85 | 14.61 | 14.74 | 14.74 | 0.07% | 2,370,319 |
| Oct 17, 2025 | 14.85 | 15.01 | 14.70 | 14.73 | 14.73 | -0.67% | 2,963,161 |
| Oct 16, 2025 | 14.73 | 14.92 | 14.70 | 14.83 | 14.83 | 0.54% | 2,465,960 |
| Oct 15, 2025 | 14.84 | 14.92 | 14.68 | 14.75 | 14.75 | -0.81% | 2,101,759 |
| Oct 14, 2025 | 14.73 | 15.08 | 14.67 | 14.87 | 14.87 | 1.16% | 3,359,461 |
| Oct 13, 2025 | 14.53 | 14.71 | 14.41 | 14.70 | 14.70 | -0.41% | 1,713,100 |
| Oct 10, 2025 | 14.78 | 14.85 | 14.72 | 14.76 | 14.76 | -0.20% | 1,659,223 |
| Oct 9, 2025 | 14.68 | 14.83 | 14.61 | 14.79 | 14.79 | 0.82% | 1,421,620 |