Skip to main content
Xingtong Shipping Co., Ltd. (SHA:603209)
China flag China · Delayed Price · Currency is CNY
15.00
+0.04 (0.27%)
At close: Apr 29, 2026

Xingtong Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9815.1514.8814.9614.96-0.47%3,649,020
Apr 27, 202615.0015.0914.8615.0315.03-0.60%3,695,620
Apr 24, 202615.1115.3114.9415.1215.12-1.24%5,650,860
Apr 23, 202615.0415.3815.0215.3115.311.32%6,797,200
Apr 22, 202615.1915.3514.9715.1115.110.94%8,544,981
Apr 21, 202614.5915.0114.5814.9714.972.67%5,406,200
Apr 20, 202614.4714.5914.4114.5814.580.69%2,790,000
Apr 17, 202614.5414.6614.3814.4814.48-0.69%4,972,540
Apr 16, 202614.4814.6114.4214.5814.580.76%3,699,000
Apr 15, 202614.4814.6314.4214.4714.47-0.69%4,858,499
Apr 14, 202614.8014.8814.3814.5714.57-1.75%7,812,832
Apr 13, 202615.8115.8114.7514.8314.83-0.67%11,540,180
Apr 10, 202615.0815.2314.8514.9314.93-1.06%5,993,513
Apr 9, 202615.3615.4815.0515.0915.09-2.46%4,985,213
Apr 8, 202615.5415.7815.3715.4715.47-0.26%8,092,960
Apr 7, 202615.1315.6515.0315.5115.512.44%4,482,100
Apr 3, 202615.5915.7115.0715.1415.14-2.13%5,485,600
Apr 2, 202614.9515.8314.9115.4715.472.93%10,209,100
Apr 1, 202615.0115.1814.9515.0315.031.14%2,491,600
Mar 31, 202615.0115.1514.8414.8614.86-1.00%3,846,480
Mar 30, 202614.5115.1014.4615.0115.011.49%3,971,100
Mar 27, 202614.7814.8514.6014.7914.791.30%2,773,400
Mar 26, 202614.7914.9514.5614.6014.60-1.22%2,414,900
Mar 25, 202614.4115.0014.3414.7814.781.93%4,719,700
Mar 24, 202614.4514.5114.1514.5014.503.35%3,765,800
Mar 23, 202614.4714.6113.8914.0314.03-4.04%6,138,660
Mar 20, 202615.1215.1914.6014.6214.62-3.24%6,697,901
Mar 19, 202615.6215.6815.0415.1115.11-2.77%7,009,877
Mar 18, 202615.6615.6915.2615.5415.54-0.13%7,054,530
Mar 17, 202616.0816.2415.5515.5615.56-3.89%11,052,400
Mar 16, 202615.3616.6015.3516.1916.195.27%18,311,635
Mar 13, 202615.4315.6015.3215.3815.38-0.58%5,777,901
Mar 12, 202615.5115.6315.3815.4715.470.06%6,585,480
Mar 11, 202615.7715.7715.3615.4615.46-2.28%9,744,640
Mar 10, 202615.8416.3115.7315.8215.82-2.35%10,990,043
Mar 9, 202616.5716.7516.0316.2016.20-0.18%14,683,893
Mar 6, 202615.8016.2915.5016.2316.230.81%12,047,830
Mar 5, 202616.0116.3115.8416.1016.10-0.43%12,329,350
Mar 4, 202617.0017.0015.7116.1716.17-7.34%19,862,301
Mar 3, 202617.0218.1216.8417.4517.453.99%33,562,000
Mar 2, 202616.9517.0016.3816.7816.783.39%23,425,120
Feb 27, 202616.1416.2816.0216.2316.230.62%5,125,830
Feb 26, 202616.2016.3116.0116.1316.130.06%6,588,340
Feb 25, 202615.9016.4615.8416.1216.121.45%13,407,040
Feb 24, 202615.7816.0915.7215.8915.892.38%9,424,360
Feb 13, 202615.8415.8915.5215.5215.52-2.33%5,428,800
Feb 12, 202615.8016.1915.7815.8915.890.38%7,968,840
Feb 11, 202615.6715.9215.6615.8315.830.70%5,565,993
Feb 10, 202615.7315.7615.5915.7215.720.26%3,857,480
Feb 9, 202615.6015.7315.5215.6815.681.03%3,859,860
Feb 6, 202615.4515.6415.3515.5215.52-0.32%3,383,133
Feb 5, 202615.6815.7915.5515.5715.57-0.70%3,552,300
Feb 4, 202615.4215.7015.3015.6815.681.69%4,821,300
Feb 3, 202615.5415.5615.2615.4215.42-4,322,300
Feb 2, 202616.0516.0515.3915.4215.42-4.34%7,260,200
Jan 30, 202615.9016.1515.7316.1216.121.38%8,534,880
Jan 29, 202615.7516.1015.7115.9015.901.02%8,436,760
Jan 28, 202615.6515.7915.5415.7415.740.83%4,762,740
Jan 27, 202615.7115.8415.4315.6115.61-0.45%4,566,880
Jan 26, 202615.6815.7415.4815.6815.680.19%4,629,036
Jan 23, 202615.5515.6515.5315.6515.650.77%4,168,600
Jan 22, 202615.5315.5415.4315.5315.530.45%3,495,256
Jan 21, 202615.4015.5015.3215.4615.460.06%2,929,240
Jan 20, 202615.4515.5215.3415.4515.45-0.45%3,932,080
Jan 19, 202615.5615.6215.4415.5215.52-0.19%4,025,880
Jan 16, 202615.4215.6215.4215.5515.55-0.13%5,050,900
Jan 15, 202615.2515.7715.2115.5715.572.17%8,175,839
Jan 14, 202615.4515.5115.1515.2415.24-0.85%7,651,980
Jan 13, 202615.5215.5815.3115.3715.37-1.03%6,721,020
Jan 12, 202615.2515.5415.1515.5315.531.84%8,170,180
Jan 9, 202615.2715.3415.1215.2515.25-6,459,962
Jan 8, 202615.1515.3015.0915.2515.250.53%4,803,700
Jan 7, 202615.3715.3915.1515.1715.17-1.04%6,004,279
Jan 6, 202615.2915.3615.2015.3315.330.52%5,821,699
Jan 5, 202615.1515.2815.0815.2515.250.66%6,150,119
Dec 31, 202515.2315.2815.0015.1515.15-0.46%6,263,619
Dec 30, 202515.6515.7415.2015.2215.22-2.69%8,622,640
Dec 29, 202516.0116.0115.6015.6415.64-2.43%7,672,760
Dec 26, 202516.2016.2515.9116.0316.03-1.35%9,127,000
Dec 25, 202516.0816.4016.0216.2516.251.69%9,072,700
Dec 24, 202516.1816.4015.9815.9815.98-1.60%10,996,940
Dec 23, 202516.5916.6516.1316.2416.24-2.23%19,298,480
Dec 22, 202515.3216.8715.3016.6116.618.28%31,173,260
Dec 19, 202515.1015.4315.0415.3415.341.12%5,099,400
Dec 18, 202515.1815.3315.0215.1715.170.26%4,266,000
Dec 17, 202514.9815.2314.6915.1315.130.80%6,297,401
Dec 16, 202515.5515.6314.9315.0115.01-3.97%7,814,801
Dec 15, 202515.5215.8915.4415.6315.63-0.38%5,506,440
Dec 12, 202515.9515.9915.5215.6915.69-2.43%10,443,310
Dec 11, 202516.9816.9816.0516.0816.08-5.52%15,735,192
Dec 10, 202516.7217.3116.7217.0217.021.19%18,168,428
Dec 9, 202516.8117.1416.5716.8216.82-1.23%13,669,440
Dec 8, 202516.4917.5516.3017.0317.032.90%22,695,040
Dec 5, 202516.1716.7915.7616.5516.551.29%14,383,080
Dec 4, 202516.1116.4915.8616.3416.340.99%10,404,091
Dec 3, 202516.2416.2916.0316.1816.18-0.37%7,211,501
Dec 2, 202515.9416.3415.8616.2416.241.44%10,468,880
Dec 1, 202516.1916.2015.9216.0116.01-0.74%7,465,900
Nov 28, 202515.5116.6015.4216.1316.134.00%12,095,840
Nov 27, 202515.8115.9015.5115.5115.51-2.39%5,713,580