San Yang Ma (Chongqing) Logistics Co.,Ltd. (SHE:001317)
China
· Delayed Price · Currency is CNY 51.65
-0.93 (-1.77%)
Apr 28, 2026, 4:00 PM EDT
SHE:001317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.58 | 53.88 | 51.40 | 51.65 | 51.65 | -1.77% | 3,781,961 |
| Apr 27, 2026 | 51.76 | 53.30 | 50.88 | 52.58 | 52.58 | 3.28% | 5,600,733 |
| Apr 24, 2026 | 50.50 | 52.90 | 50.14 | 50.91 | 50.91 | 3.24% | 7,202,692 |
| Apr 23, 2026 | 49.79 | 50.56 | 48.83 | 49.31 | 49.31 | -1.60% | 2,495,600 |
| Apr 22, 2026 | 50.20 | 50.89 | 49.91 | 50.11 | 50.11 | -0.18% | 2,173,272 |
| Apr 21, 2026 | 50.60 | 51.16 | 49.73 | 50.20 | 50.20 | -1.10% | 2,166,628 |
| Apr 20, 2026 | 49.93 | 51.33 | 49.70 | 50.76 | 50.76 | 1.66% | 2,954,802 |
| Apr 17, 2026 | 48.49 | 51.50 | 48.22 | 49.93 | 49.93 | 2.84% | 5,721,462 |
| Apr 16, 2026 | 48.13 | 48.80 | 47.92 | 48.55 | 48.55 | 0.91% | 1,341,000 |
| Apr 15, 2026 | 48.80 | 48.90 | 48.11 | 48.11 | 48.11 | -0.80% | 1,370,099 |
| Apr 14, 2026 | 49.54 | 49.90 | 47.92 | 48.50 | 48.50 | -1.36% | 1,928,202 |
| Apr 13, 2026 | 49.02 | 49.61 | 48.63 | 49.17 | 49.17 | -0.57% | 1,892,513 |
| Apr 10, 2026 | 48.55 | 50.35 | 48.55 | 49.45 | 49.45 | 2.70% | 2,757,389 |
| Apr 9, 2026 | 48.90 | 49.26 | 47.91 | 48.15 | 48.15 | -1.87% | 1,584,863 |
| Apr 8, 2026 | 49.01 | 49.28 | 48.61 | 49.07 | 49.07 | 3.35% | 2,277,126 |
| Apr 7, 2026 | 46.41 | 48.03 | 45.81 | 47.48 | 47.48 | 3.71% | 2,163,300 |
| Apr 3, 2026 | 47.16 | 47.35 | 45.61 | 45.78 | 45.78 | -2.93% | 1,865,886 |
| Apr 2, 2026 | 47.91 | 48.53 | 46.90 | 47.16 | 47.16 | -1.79% | 1,726,300 |
| Apr 1, 2026 | 47.98 | 48.48 | 47.23 | 48.02 | 48.02 | 1.69% | 1,998,408 |
| Mar 31, 2026 | 48.59 | 49.10 | 47.10 | 47.22 | 47.22 | -2.52% | 2,166,668 |
| Mar 30, 2026 | 48.40 | 49.45 | 48.22 | 48.44 | 48.44 | -0.57% | 2,063,806 |
| Mar 27, 2026 | 46.99 | 49.75 | 46.70 | 48.72 | 48.72 | 3.11% | 3,665,903 |
| Mar 26, 2026 | 46.50 | 47.88 | 46.21 | 47.25 | 47.25 | 1.63% | 2,809,004 |
| Mar 25, 2026 | 44.90 | 46.49 | 44.77 | 46.49 | 46.49 | 4.05% | 2,596,263 |
| Mar 24, 2026 | 43.89 | 44.78 | 43.29 | 44.68 | 44.68 | 3.59% | 2,518,140 |
| Mar 23, 2026 | 44.00 | 45.10 | 42.66 | 43.13 | 43.13 | -3.84% | 3,123,700 |
| Mar 20, 2026 | 46.65 | 47.28 | 44.80 | 44.85 | 44.85 | -3.32% | 2,391,151 |
| Mar 19, 2026 | 46.88 | 47.64 | 45.90 | 46.39 | 46.39 | -1.99% | 2,197,826 |
| Mar 18, 2026 | 46.20 | 47.88 | 46.05 | 47.33 | 47.33 | 3.05% | 3,947,426 |
| Mar 17, 2026 | 46.16 | 47.50 | 45.61 | 45.93 | 45.93 | 0.07% | 3,319,252 |
| Mar 16, 2026 | 45.50 | 46.80 | 45.00 | 45.90 | 45.90 | 1.08% | 2,702,860 |
| Mar 13, 2026 | 45.55 | 46.30 | 45.00 | 45.41 | 45.41 | -0.79% | 1,942,643 |
| Mar 12, 2026 | 46.95 | 47.10 | 45.61 | 45.77 | 45.77 | -2.82% | 2,237,500 |
| Mar 11, 2026 | 48.45 | 48.80 | 46.85 | 47.10 | 47.10 | -2.79% | 2,380,509 |
| Mar 10, 2026 | 48.32 | 48.56 | 47.84 | 48.45 | 48.45 | 2.43% | 2,268,826 |
| 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 |