China Railway Special Cargo Logistics Co., Ltd. (SHE:001213)
China
· Delayed Price · Currency is CNY 4.250
+0.100 (2.41%)
At close: Mar 6, 2026
SHE:001213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.13 | 4.25 | 4.12 | 4.25 | 4.25 | 2.41% | 26,512,480 |
| Mar 5, 2026 | 4.15 | 4.17 | 4.11 | 4.15 | 4.15 | 0.73% | 19,911,750 |
| Mar 4, 2026 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | -2.60% | 30,568,060 |
| Mar 3, 2026 | 4.25 | 4.29 | 4.21 | 4.23 | 4.23 | -0.24% | 33,675,130 |
| Mar 2, 2026 | 4.22 | 4.26 | 4.18 | 4.24 | 4.24 | 0.71% | 32,548,800 |
| Feb 27, 2026 | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | 0.72% | 15,331,649 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 12,548,600 |
| Feb 25, 2026 | 4.17 | 4.22 | 4.16 | 4.20 | 4.20 | 0.72% | 22,484,430 |
| Feb 24, 2026 | 4.14 | 4.18 | 4.13 | 4.17 | 4.17 | 1.21% | 11,942,200 |
| Feb 13, 2026 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | -1.44% | 12,431,810 |
| Feb 12, 2026 | 4.21 | 4.21 | 4.17 | 4.18 | 4.18 | -0.48% | 9,653,844 |
| Feb 11, 2026 | 4.17 | 4.21 | 4.16 | 4.20 | 4.20 | 0.72% | 11,676,110 |
| Feb 10, 2026 | 4.19 | 4.19 | 4.16 | 4.17 | 4.17 | -0.71% | 10,081,700 |
| Feb 9, 2026 | 4.18 | 4.20 | 4.17 | 4.20 | 4.20 | 0.72% | 14,103,590 |
| Feb 6, 2026 | 4.14 | 4.29 | 4.11 | 4.17 | 4.17 | 0.72% | 29,960,400 |
| Feb 5, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | - | 15,980,010 |
| Feb 4, 2026 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | 1.22% | 18,337,600 |
| Feb 3, 2026 | 4.13 | 4.15 | 4.07 | 4.09 | 4.09 | -0.49% | 23,173,660 |
| Feb 2, 2026 | 4.19 | 4.21 | 4.10 | 4.11 | 4.11 | -2.38% | 24,728,210 |
| Jan 30, 2026 | 4.22 | 4.34 | 4.18 | 4.21 | 4.21 | - | 30,982,510 |
| Jan 29, 2026 | 4.21 | 4.22 | 4.18 | 4.21 | 4.21 | -0.24% | 17,498,200 |
| Jan 28, 2026 | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | 1.20% | 22,416,510 |
| Jan 27, 2026 | 4.20 | 4.21 | 4.14 | 4.17 | 4.17 | -0.71% | 16,830,400 |
| Jan 26, 2026 | 4.20 | 4.22 | 4.17 | 4.20 | 4.20 | -0.24% | 19,836,700 |
| Jan 23, 2026 | 4.20 | 4.21 | 4.17 | 4.21 | 4.21 | - | 16,504,040 |
| Jan 22, 2026 | 4.15 | 4.22 | 4.14 | 4.21 | 4.21 | 1.69% | 25,089,610 |
| Jan 21, 2026 | 4.13 | 4.15 | 4.12 | 4.14 | 4.14 | - | 11,552,300 |
| Jan 20, 2026 | 4.12 | 4.15 | 4.11 | 4.14 | 4.14 | 0.49% | 18,323,120 |
| Jan 19, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.73% | 11,238,210 |
| Jan 16, 2026 | 4.11 | 4.13 | 4.08 | 4.09 | 4.09 | -0.49% | 13,099,790 |
| Jan 15, 2026 | 4.09 | 4.11 | 4.08 | 4.11 | 4.11 | 0.24% | 10,226,800 |
| Jan 14, 2026 | 4.11 | 4.15 | 4.08 | 4.10 | 4.10 | -0.24% | 21,915,910 |
| Jan 13, 2026 | 4.13 | 4.14 | 4.11 | 4.11 | 4.11 | -0.48% | 14,694,841 |
| Jan 12, 2026 | 4.11 | 4.13 | 4.09 | 4.13 | 4.13 | 0.49% | 15,332,000 |
| Jan 9, 2026 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 0.49% | 12,662,610 |
| Jan 8, 2026 | 4.09 | 4.10 | 4.08 | 4.09 | 4.09 | - | 11,330,600 |
| Jan 7, 2026 | 4.12 | 4.12 | 4.08 | 4.09 | 4.09 | -0.73% | 10,986,020 |
| Jan 6, 2026 | 4.08 | 4.12 | 4.07 | 4.12 | 4.12 | 1.23% | 14,725,200 |
| Jan 5, 2026 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | 0.49% | 13,069,235 |
| Dec 31, 2025 | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | 0.25% | 7,837,000 |
| Dec 30, 2025 | 4.07 | 4.08 | 4.04 | 4.04 | 4.04 | -0.74% | 9,644,900 |
| Dec 29, 2025 | 4.10 | 4.11 | 4.07 | 4.07 | 4.07 | -0.97% | 9,256,226 |
| Dec 26, 2025 | 4.13 | 4.14 | 4.10 | 4.11 | 4.11 | -0.48% | 9,416,400 |
| Dec 25, 2025 | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | 0.24% | 10,684,400 |
| Dec 24, 2025 | 4.10 | 4.13 | 4.09 | 4.12 | 4.12 | 0.49% | 7,727,900 |
| Dec 23, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -0.73% | 8,229,726 |
| Dec 22, 2025 | 4.12 | 4.15 | 4.10 | 4.13 | 4.13 | 0.24% | 9,728,400 |
| Dec 19, 2025 | 4.08 | 4.13 | 4.07 | 4.12 | 4.12 | 0.98% | 12,067,800 |
| Dec 18, 2025 | 4.06 | 4.10 | 4.05 | 4.08 | 4.08 | 0.25% | 8,664,700 |
| Dec 17, 2025 | 4.05 | 4.08 | 4.02 | 4.07 | 4.07 | 0.49% | 10,887,226 |
| Dec 16, 2025 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 9,262,314 |
| Dec 15, 2025 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | 0.50% | 9,573,425 |
| Dec 12, 2025 | 4.07 | 4.09 | 4.04 | 4.04 | 4.04 | -0.74% | 14,649,000 |
| Dec 11, 2025 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -0.97% | 9,261,925 |
| Dec 10, 2025 | 4.07 | 4.12 | 4.06 | 4.11 | 4.11 | 0.98% | 11,207,180 |
| Dec 9, 2025 | 4.10 | 4.11 | 4.07 | 4.07 | 4.07 | -0.97% | 9,964,700 |
| Dec 8, 2025 | 4.13 | 4.14 | 4.10 | 4.11 | 4.11 | -0.24% | 8,610,000 |
| Dec 5, 2025 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | 0.73% | 8,574,400 |
| Dec 4, 2025 | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -0.97% | 8,514,400 |
| Dec 3, 2025 | 4.11 | 4.13 | 4.09 | 4.13 | 4.13 | 0.49% | 11,861,370 |
| Dec 2, 2025 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | - | 8,515,509 |
| Dec 1, 2025 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 0.74% | 9,482,110 |
| Nov 28, 2025 | 4.07 | 4.09 | 4.05 | 4.08 | 4.08 | 0.25% | 10,718,800 |
| Nov 27, 2025 | 4.08 | 4.09 | 4.06 | 4.07 | 4.07 | -0.25% | 10,132,390 |
| Nov 26, 2025 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | -0.24% | 11,757,200 |
| Nov 25, 2025 | 4.10 | 4.11 | 4.08 | 4.09 | 4.09 | - | 12,672,200 |
| Nov 24, 2025 | 4.11 | 4.13 | 4.08 | 4.09 | 4.09 | -0.49% | 16,253,600 |
| Nov 21, 2025 | 4.16 | 4.20 | 4.10 | 4.11 | 4.11 | -2.14% | 21,785,500 |
| Nov 20, 2025 | 4.21 | 4.24 | 4.19 | 4.20 | 4.20 | 0.24% | 11,949,820 |
| Nov 19, 2025 | 4.22 | 4.23 | 4.18 | 4.19 | 4.19 | -0.48% | 12,262,700 |
| Nov 18, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.21 | -1.41% | 17,187,900 |
| Nov 17, 2025 | 4.29 | 4.29 | 4.25 | 4.27 | 4.27 | -0.47% | 12,058,700 |
| Nov 14, 2025 | 4.28 | 4.31 | 4.28 | 4.29 | 4.29 | - | 16,715,050 |
| Nov 13, 2025 | 4.29 | 4.30 | 4.26 | 4.29 | 4.29 | - | 11,988,990 |
| Nov 12, 2025 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | -0.46% | 11,241,900 |
| Nov 11, 2025 | 4.30 | 4.31 | 4.28 | 4.31 | 4.31 | 0.23% | 13,899,450 |
| Nov 10, 2025 | 4.30 | 4.31 | 4.27 | 4.30 | 4.30 | - | 14,683,690 |
| Nov 7, 2025 | 4.27 | 4.30 | 4.26 | 4.30 | 4.30 | 0.70% | 15,896,990 |
| Nov 6, 2025 | 4.27 | 4.28 | 4.25 | 4.27 | 4.27 | - | 12,233,400 |
| Nov 5, 2025 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | 0.47% | 15,626,190 |
| Nov 4, 2025 | 4.24 | 4.27 | 4.22 | 4.25 | 4.25 | 0.24% | 15,105,560 |
| Nov 3, 2025 | 4.21 | 4.24 | 4.19 | 4.24 | 4.24 | 0.71% | 11,842,910 |
| Oct 31, 2025 | 4.24 | 4.26 | 4.20 | 4.21 | 4.21 | -0.94% | 17,874,100 |
| Oct 30, 2025 | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | -0.23% | 12,440,590 |
| Oct 29, 2025 | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | -0.23% | 12,210,000 |
| Oct 28, 2025 | 4.26 | 4.30 | 4.24 | 4.27 | 4.27 | - | 16,652,820 |
| Oct 27, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | 0.23% | 16,063,790 |
| Oct 24, 2025 | 4.29 | 4.30 | 4.24 | 4.26 | 4.26 | -0.70% | 17,139,000 |
| Oct 23, 2025 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 0.94% | 21,939,000 |
| Oct 22, 2025 | 4.24 | 4.27 | 4.23 | 4.25 | 4.25 | -0.23% | 17,003,280 |
| Oct 21, 2025 | 4.21 | 4.27 | 4.20 | 4.26 | 4.24 | 1.19% | 22,197,930 |
| Oct 20, 2025 | 4.21 | 4.21 | 4.17 | 4.21 | 4.19 | 0.48% | 11,784,900 |
| Oct 17, 2025 | 4.22 | 4.23 | 4.17 | 4.19 | 4.17 | -0.71% | 12,877,000 |
| Oct 16, 2025 | 4.23 | 4.23 | 4.21 | 4.22 | 4.20 | -0.24% | 10,988,600 |
| Oct 15, 2025 | 4.22 | 4.24 | 4.21 | 4.23 | 4.21 | - | 10,560,000 |
| Oct 14, 2025 | 4.21 | 4.24 | 4.20 | 4.23 | 4.21 | 0.71% | 16,265,200 |
| Oct 13, 2025 | 4.18 | 4.21 | 4.16 | 4.20 | 4.18 | -0.47% | 14,175,600 |
| Oct 10, 2025 | 4.20 | 4.24 | 4.19 | 4.22 | 4.20 | 0.48% | 14,923,900 |
| Oct 9, 2025 | 4.17 | 4.20 | 4.16 | 4.20 | 4.18 | 0.72% | 12,776,000 |
| Sep 30, 2025 | 4.17 | 4.17 | 4.15 | 4.17 | 4.15 | - | 7,748,900 |