San Yang Ma (Chongqing) Logistics Co.,Ltd. (SHE:001317)
China
· Delayed Price · Currency is CNY 47.30
-3.21 (-6.36%)
Mar 9, 2026, 4:00 PM EDT
SHE:001317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.50 | 49.76 | 46.60 | 47.30 | 47.30 | -6.36% | 3,836,026 |
| Mar 6, 2026 | 50.30 | 51.18 | 50.16 | 50.51 | 50.51 | 0.24% | 1,474,326 |
| Mar 5, 2026 | 51.38 | 51.53 | 50.00 | 50.39 | 50.39 | -0.47% | 1,971,600 |
| Mar 4, 2026 | 50.90 | 51.98 | 50.16 | 50.63 | 50.63 | -1.88% | 2,527,970 |
| Mar 3, 2026 | 52.01 | 52.95 | 51.23 | 51.60 | 51.60 | -0.79% | 2,820,633 |
| Mar 2, 2026 | 52.36 | 53.52 | 51.84 | 52.01 | 52.01 | -1.72% | 3,036,935 |
| Feb 27, 2026 | 51.71 | 53.15 | 51.56 | 52.92 | 52.92 | 2.76% | 2,651,335 |
| Feb 26, 2026 | 52.84 | 53.36 | 51.50 | 51.50 | 51.50 | -2.52% | 2,630,800 |
| Feb 25, 2026 | 52.15 | 53.25 | 51.83 | 52.83 | 52.83 | 1.30% | 2,944,283 |
| Feb 24, 2026 | 52.70 | 53.10 | 51.87 | 52.15 | 52.15 | 0.73% | 3,051,947 |
| Feb 13, 2026 | 53.50 | 54.19 | 51.65 | 51.77 | 51.77 | -3.23% | 4,584,367 |
| Feb 12, 2026 | 52.88 | 54.17 | 52.67 | 53.50 | 53.50 | 1.15% | 3,612,572 |
| Feb 11, 2026 | 52.63 | 53.50 | 51.77 | 52.89 | 52.89 | 0.36% | 2,964,790 |
| Feb 10, 2026 | 52.62 | 53.28 | 52.26 | 52.70 | 52.70 | - | 2,915,891 |
| Feb 9, 2026 | 51.68 | 53.68 | 51.42 | 52.70 | 52.70 | 1.46% | 5,000,440 |
| Feb 6, 2026 | 49.20 | 53.40 | 49.20 | 51.94 | 51.94 | 4.09% | 7,742,157 |
| Feb 5, 2026 | 49.10 | 50.70 | 48.85 | 49.90 | 49.90 | 1.09% | 4,502,486 |
| Feb 4, 2026 | 48.95 | 49.75 | 48.39 | 49.36 | 49.36 | 1.02% | 2,316,200 |
| Feb 3, 2026 | 48.87 | 49.05 | 48.05 | 48.86 | 48.86 | 0.64% | 2,574,208 |
| Feb 2, 2026 | 48.10 | 50.88 | 47.96 | 48.55 | 48.55 | 0.39% | 4,125,702 |
| Jan 30, 2026 | 47.66 | 48.60 | 47.46 | 48.36 | 48.36 | 1.68% | 2,904,200 |
| Jan 29, 2026 | 47.01 | 48.60 | 46.49 | 47.56 | 47.56 | 0.32% | 3,102,480 |
| Jan 28, 2026 | 47.60 | 48.66 | 47.12 | 47.41 | 47.41 | -1.64% | 2,542,702 |
| Jan 27, 2026 | 49.00 | 49.58 | 46.48 | 48.20 | 48.20 | -2.55% | 5,838,749 |
| Jan 26, 2026 | 50.80 | 51.20 | 48.70 | 49.46 | 49.46 | -3.27% | 3,918,926 |
| Jan 23, 2026 | 51.01 | 51.25 | 50.20 | 51.13 | 51.13 | 1.13% | 2,810,346 |
| Jan 22, 2026 | 51.01 | 51.30 | 50.04 | 50.56 | 50.56 | -0.86% | 3,625,152 |
| Jan 21, 2026 | 52.47 | 53.00 | 50.85 | 51.00 | 51.00 | -3.77% | 4,430,822 |
| Jan 20, 2026 | 55.31 | 55.35 | 52.61 | 53.00 | 53.00 | -3.46% | 4,330,261 |
| Jan 19, 2026 | 53.19 | 55.43 | 52.59 | 54.90 | 54.90 | 2.04% | 4,692,685 |
| Jan 16, 2026 | 53.50 | 54.72 | 52.98 | 53.80 | 53.80 | 0.58% | 4,686,865 |
| Jan 15, 2026 | 56.02 | 56.46 | 52.45 | 53.49 | 53.49 | -5.29% | 7,810,962 |
| Jan 14, 2026 | 53.65 | 57.80 | 53.40 | 56.48 | 56.48 | 3.22% | 8,639,858 |
| Jan 13, 2026 | 55.50 | 56.98 | 54.31 | 54.72 | 54.72 | -2.82% | 6,118,002 |
| Jan 12, 2026 | 54.66 | 57.30 | 54.20 | 56.31 | 56.31 | 3.28% | 7,975,663 |
| Jan 9, 2026 | 54.33 | 55.84 | 53.94 | 54.52 | 54.52 | -0.15% | 7,034,171 |
| Jan 8, 2026 | 53.00 | 55.88 | 52.71 | 54.60 | 54.60 | 2.40% | 7,721,082 |
| Jan 7, 2026 | 52.49 | 54.73 | 52.40 | 53.32 | 53.32 | 0.49% | 7,338,933 |
| Jan 6, 2026 | 53.01 | 53.33 | 52.01 | 53.06 | 53.06 | -0.60% | 6,179,006 |
| Jan 5, 2026 | 55.30 | 55.42 | 53.14 | 53.38 | 53.38 | -3.14% | 6,611,455 |
| Dec 31, 2025 | 55.30 | 56.44 | 51.17 | 55.11 | 55.11 | -1.64% | 11,594,080 |
| Dec 30, 2025 | 53.80 | 56.78 | 52.29 | 56.03 | 56.03 | 2.28% | 12,043,980 |
| Dec 29, 2025 | 53.31 | 55.98 | 52.59 | 54.78 | 54.78 | 2.18% | 11,938,020 |
| Dec 26, 2025 | 51.33 | 55.70 | 51.02 | 53.61 | 53.61 | 2.21% | 12,950,890 |
| Dec 25, 2025 | 53.36 | 54.19 | 51.80 | 52.45 | 52.45 | -1.71% | 8,568,525 |
| Dec 24, 2025 | 54.02 | 55.54 | 52.85 | 53.36 | 53.36 | -3.44% | 10,779,350 |
| Dec 23, 2025 | 56.00 | 58.60 | 54.10 | 55.26 | 55.26 | -4.84% | 12,950,380 |
| Dec 22, 2025 | 56.00 | 59.53 | 55.12 | 58.07 | 58.07 | 3.29% | 17,069,970 |
| Dec 19, 2025 | 50.61 | 58.85 | 49.31 | 56.22 | 56.22 | 5.08% | 20,966,542 |
| Dec 18, 2025 | 59.00 | 62.92 | 52.56 | 53.50 | 53.50 | -6.47% | 24,958,440 |
| Dec 17, 2025 | 53.22 | 57.20 | 50.00 | 57.20 | 57.20 | 10.00% | 19,277,510 |
| Dec 16, 2025 | 49.28 | 52.00 | 48.98 | 52.00 | 52.00 | 10.01% | 4,726,869 |
| Dec 15, 2025 | 43.09 | 47.27 | 42.47 | 47.27 | 47.27 | 10.01% | 8,724,446 |
| Dec 12, 2025 | 43.40 | 45.89 | 42.50 | 42.97 | 42.97 | -0.95% | 8,014,228 |
| Dec 11, 2025 | 41.42 | 44.43 | 40.69 | 43.38 | 43.38 | 4.73% | 6,271,861 |
| Dec 10, 2025 | 41.26 | 41.83 | 40.81 | 41.42 | 41.42 | 0.07% | 1,722,172 |
| Dec 9, 2025 | 42.16 | 42.30 | 41.39 | 41.39 | 41.39 | -2.17% | 1,569,660 |
| Dec 8, 2025 | 41.60 | 42.58 | 41.43 | 42.31 | 42.31 | 1.90% | 2,092,758 |
| Dec 5, 2025 | 41.80 | 42.02 | 41.03 | 41.52 | 41.52 | -0.14% | 1,483,364 |
| Dec 4, 2025 | 41.88 | 42.16 | 41.19 | 41.58 | 41.58 | -1.00% | 1,394,580 |
| Dec 3, 2025 | 42.78 | 42.78 | 41.70 | 42.00 | 42.00 | -1.82% | 1,616,934 |
| Dec 2, 2025 | 42.64 | 42.95 | 41.96 | 42.78 | 42.78 | 0.05% | 1,943,075 |
| Dec 1, 2025 | 41.95 | 43.32 | 41.93 | 42.76 | 42.76 | 1.93% | 2,485,532 |
| Nov 28, 2025 | 41.05 | 41.96 | 40.91 | 41.95 | 41.95 | 1.97% | 1,862,653 |
| Nov 27, 2025 | 41.70 | 41.70 | 41.00 | 41.14 | 41.14 | -0.34% | 1,544,203 |
| Nov 26, 2025 | 41.49 | 41.95 | 41.20 | 41.28 | 41.28 | -0.60% | 2,062,231 |
| Nov 25, 2025 | 40.80 | 41.68 | 40.52 | 41.53 | 41.53 | 2.09% | 1,954,310 |
| Nov 24, 2025 | 39.92 | 40.91 | 39.60 | 40.68 | 40.68 | 1.95% | 2,094,302 |
| Nov 21, 2025 | 41.27 | 41.71 | 39.50 | 39.90 | 39.90 | -3.92% | 2,729,604 |
| Nov 20, 2025 | 41.95 | 42.31 | 41.50 | 41.53 | 41.53 | -1.00% | 1,777,330 |
| Nov 19, 2025 | 43.10 | 43.50 | 41.73 | 41.95 | 41.95 | -3.63% | 2,924,060 |
| Nov 18, 2025 | 44.52 | 44.65 | 42.88 | 43.53 | 43.53 | -2.94% | 3,521,578 |
| Nov 17, 2025 | 45.10 | 45.50 | 44.66 | 44.85 | 44.85 | -1.54% | 2,535,591 |
| Nov 14, 2025 | 45.85 | 47.57 | 45.52 | 45.55 | 45.55 | -1.30% | 4,130,898 |
| Nov 13, 2025 | 46.32 | 46.54 | 45.36 | 46.15 | 46.15 | 0.41% | 3,738,299 |
| Nov 12, 2025 | 47.60 | 47.79 | 45.55 | 45.96 | 45.96 | -2.50% | 4,760,827 |
| Nov 11, 2025 | 45.19 | 47.65 | 45.00 | 47.14 | 47.14 | 2.84% | 6,407,521 |
| Nov 10, 2025 | 45.30 | 46.48 | 44.65 | 45.84 | 45.84 | -0.89% | 4,199,509 |
| Nov 7, 2025 | 46.26 | 48.98 | 45.60 | 46.25 | 46.25 | 1.29% | 5,617,976 |
| Nov 6, 2025 | 48.05 | 48.05 | 45.00 | 45.66 | 45.66 | -5.27% | 7,287,267 |
| Nov 5, 2025 | 48.40 | 50.00 | 48.01 | 48.20 | 48.20 | -1.31% | 6,715,162 |
| Nov 4, 2025 | 46.53 | 49.32 | 46.53 | 48.84 | 48.84 | 3.56% | 7,421,968 |
| Nov 3, 2025 | 46.71 | 47.56 | 46.55 | 47.16 | 47.16 | 1.20% | 4,688,199 |
| Oct 31, 2025 | 45.66 | 46.98 | 45.30 | 46.60 | 46.60 | 2.04% | 4,134,425 |
| Oct 30, 2025 | 44.73 | 45.85 | 44.56 | 45.67 | 45.67 | 1.08% | 3,078,534 |
| Oct 29, 2025 | 46.10 | 47.06 | 44.12 | 45.18 | 45.18 | -2.71% | 5,474,278 |
| Oct 28, 2025 | 47.96 | 47.96 | 46.32 | 46.44 | 46.44 | -2.23% | 5,155,462 |
| Oct 27, 2025 | 48.96 | 49.58 | 47.09 | 47.50 | 47.50 | -2.46% | 5,356,493 |
| Oct 24, 2025 | 48.00 | 51.19 | 47.40 | 48.70 | 48.70 | 3.46% | 7,020,484 |
| Oct 23, 2025 | 47.71 | 48.38 | 46.65 | 47.07 | 47.07 | -1.84% | 2,606,296 |
| Oct 22, 2025 | 48.65 | 48.66 | 47.30 | 47.95 | 47.95 | -2.06% | 3,586,349 |
| Oct 21, 2025 | 48.98 | 50.08 | 48.11 | 48.96 | 48.96 | -0.31% | 4,215,549 |
| Oct 20, 2025 | 50.10 | 50.66 | 48.38 | 49.11 | 49.11 | -1.82% | 4,041,021 |
| Oct 17, 2025 | 50.58 | 52.00 | 49.50 | 50.02 | 50.02 | -2.25% | 5,299,751 |
| Oct 16, 2025 | 49.65 | 51.50 | 49.53 | 51.17 | 51.17 | 2.92% | 7,432,554 |
| Oct 15, 2025 | 49.15 | 49.83 | 48.10 | 49.72 | 49.72 | 1.95% | 4,026,472 |
| Oct 14, 2025 | 47.20 | 50.65 | 47.12 | 48.77 | 48.77 | 2.29% | 5,996,505 |
| Oct 13, 2025 | 47.26 | 48.90 | 47.05 | 47.68 | 47.68 | -3.36% | 3,606,891 |
| Oct 10, 2025 | 48.75 | 49.95 | 48.51 | 49.34 | 49.34 | 1.29% | 3,772,915 |
| Oct 9, 2025 | 48.99 | 49.20 | 48.20 | 48.71 | 48.71 | -0.57% | 2,300,329 |