China Railway Special Cargo Logistics Co., Ltd. (SHE:001213)
China
· Delayed Price · Currency is CNY 4.000
+0.010 (0.25%)
Apr 29, 2026, 3:04 PM CST
SHE:001213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.01 | 4.01 | 3.96 | 4.00 | - | 0.25% | 5,987,200 |
| Apr 28, 2026 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | - | 8,765,709 |
| Apr 27, 2026 | 4.00 | 4.02 | 3.98 | 3.99 | 3.99 | -0.25% | 8,197,700 |
| Apr 24, 2026 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | -0.50% | 7,660,559 |
| Apr 23, 2026 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | - | 12,616,290 |
| Apr 22, 2026 | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.25% | 7,746,900 |
| Apr 21, 2026 | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | 0.25% | 7,804,909 |
| Apr 20, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | -0.25% | 10,447,300 |
| Apr 17, 2026 | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | -0.25% | 9,807,976 |
| Apr 16, 2026 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | - | 11,855,687 |
| Apr 15, 2026 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | 0.25% | 11,876,530 |
| Apr 14, 2026 | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | -0.49% | 14,411,230 |
| Apr 13, 2026 | 4.05 | 4.06 | 4.02 | 4.05 | 4.05 | -0.49% | 14,235,510 |
| Apr 10, 2026 | 4.07 | 4.13 | 4.06 | 4.07 | 4.07 | 0.49% | 17,775,054 |
| Apr 9, 2026 | 4.10 | 4.14 | 4.04 | 4.05 | 4.05 | -1.70% | 21,478,617 |
| Apr 8, 2026 | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | 0.73% | 21,061,200 |
| Apr 7, 2026 | 4.08 | 4.11 | 4.01 | 4.09 | 4.09 | 0.74% | 18,542,500 |
| Apr 3, 2026 | 4.12 | 4.27 | 4.05 | 4.06 | 4.06 | -1.46% | 27,879,780 |
| Apr 2, 2026 | 4.12 | 4.16 | 4.08 | 4.12 | 4.12 | -0.24% | 18,062,553 |
| Apr 1, 2026 | 4.24 | 4.26 | 4.12 | 4.13 | 4.13 | -2.59% | 40,888,755 |
| Mar 31, 2026 | 4.12 | 4.30 | 4.10 | 4.24 | 4.24 | 3.16% | 53,761,320 |
| Mar 30, 2026 | 4.08 | 4.12 | 4.03 | 4.11 | 4.11 | 0.24% | 17,779,500 |
| Mar 27, 2026 | 4.15 | 4.19 | 4.08 | 4.10 | 4.10 | -2.15% | 28,492,500 |
| Mar 26, 2026 | 4.11 | 4.30 | 4.10 | 4.19 | 4.19 | 1.70% | 39,815,000 |
| Mar 25, 2026 | 4.01 | 4.15 | 3.98 | 4.12 | 4.12 | 3.00% | 30,328,990 |
| Mar 24, 2026 | 3.96 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 19,533,300 |
| Mar 23, 2026 | 4.11 | 4.14 | 3.90 | 3.92 | 3.92 | -5.77% | 47,346,510 |
| Mar 20, 2026 | 4.18 | 4.22 | 4.15 | 4.16 | 4.16 | -0.72% | 20,148,550 |
| Mar 19, 2026 | 4.22 | 4.26 | 4.17 | 4.19 | 4.19 | -1.41% | 17,135,300 |
| Mar 18, 2026 | 4.26 | 4.28 | 4.21 | 4.25 | 4.25 | - | 18,899,900 |
| Mar 17, 2026 | 4.29 | 4.31 | 4.25 | 4.25 | 4.25 | -0.70% | 20,265,399 |
| Mar 16, 2026 | 4.32 | 4.34 | 4.26 | 4.28 | 4.28 | -0.93% | 25,709,800 |
| Mar 13, 2026 | 4.30 | 4.35 | 4.28 | 4.32 | 4.32 | 0.23% | 27,679,810 |
| Mar 12, 2026 | 4.30 | 4.32 | 4.28 | 4.31 | 4.31 | 0.23% | 22,854,600 |
| Mar 11, 2026 | 4.26 | 4.31 | 4.21 | 4.30 | 4.30 | 1.18% | 29,864,140 |
| Mar 10, 2026 | 4.23 | 4.27 | 4.22 | 4.25 | 4.25 | 0.71% | 21,305,878 |
| Mar 9, 2026 | 4.25 | 4.31 | 4.21 | 4.22 | 4.22 | -0.71% | 26,029,200 |
| 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 |