Henan Xinning Modern Logistics Co.,Ltd. (SHE:300013)
China
· Delayed Price · Currency is CNY 4.170
-0.050 (-1.18%)
At close: Mar 9, 2026
SHE:300013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.16 | 4.23 | 4.11 | 4.22 | 4.22 | 1.69% | 23,175,550 |
| Mar 5, 2026 | 4.10 | 4.25 | 4.05 | 4.15 | 4.15 | 2.47% | 30,409,700 |
| Mar 4, 2026 | 4.05 | 4.09 | 3.91 | 4.05 | 4.05 | -1.94% | 29,681,750 |
| Mar 3, 2026 | 4.09 | 4.32 | 4.07 | 4.13 | 4.13 | 0.98% | 43,289,650 |
| Mar 2, 2026 | 4.16 | 4.23 | 4.04 | 4.09 | 4.09 | -3.99% | 25,186,950 |
| Feb 27, 2026 | 4.17 | 4.26 | 4.15 | 4.26 | 4.26 | 1.91% | 15,801,000 |
| Feb 26, 2026 | 4.17 | 4.23 | 4.15 | 4.18 | 4.18 | 0.24% | 13,726,950 |
| Feb 25, 2026 | 4.18 | 4.21 | 4.14 | 4.17 | 4.17 | 0.24% | 18,002,400 |
| Feb 24, 2026 | 4.10 | 4.16 | 4.06 | 4.16 | 4.16 | 2.46% | 14,503,400 |
| Feb 13, 2026 | 4.05 | 4.11 | 4.03 | 4.06 | 4.06 | 0.50% | 11,583,050 |
| Feb 12, 2026 | 4.11 | 4.14 | 4.03 | 4.04 | 4.04 | -1.70% | 13,862,800 |
| Feb 11, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -0.48% | 13,324,600 |
| Feb 10, 2026 | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | 0.24% | 14,835,100 |
| Feb 9, 2026 | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | 1.73% | 16,134,350 |
| Feb 6, 2026 | 4.02 | 4.08 | 3.98 | 4.05 | 4.05 | 0.75% | 13,732,000 |
| Feb 5, 2026 | 4.01 | 4.08 | 4.01 | 4.02 | 4.02 | -0.50% | 13,156,700 |
| Feb 4, 2026 | 4.01 | 4.04 | 3.99 | 4.04 | 4.04 | 1.00% | 12,242,450 |
| Feb 3, 2026 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | 1.01% | 11,383,600 |
| Feb 2, 2026 | 3.97 | 4.06 | 3.96 | 3.96 | 3.96 | -0.75% | 20,110,850 |
| Jan 30, 2026 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | 1.27% | 14,374,850 |
| Jan 29, 2026 | 3.96 | 4.01 | 3.91 | 3.94 | 3.94 | -0.51% | 12,878,500 |
| Jan 28, 2026 | 4.00 | 4.04 | 3.96 | 3.96 | 3.96 | -1.25% | 13,846,200 |
| Jan 27, 2026 | 4.07 | 4.08 | 3.96 | 4.01 | 4.01 | -1.47% | 16,631,400 |
| Jan 26, 2026 | 4.12 | 4.13 | 4.03 | 4.07 | 4.07 | -1.45% | 16,810,280 |
| Jan 23, 2026 | 4.12 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 15,075,800 |
| Jan 22, 2026 | 4.07 | 4.12 | 4.05 | 4.12 | 4.12 | 1.48% | 17,431,900 |
| Jan 21, 2026 | 4.01 | 4.08 | 3.98 | 4.06 | 4.06 | 0.74% | 15,603,000 |
| Jan 20, 2026 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | -0.49% | 14,613,550 |
| Jan 19, 2026 | 4.00 | 4.06 | 3.98 | 4.05 | 4.05 | 1.00% | 12,478,100 |
| Jan 16, 2026 | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | -0.25% | 13,438,250 |
| Jan 15, 2026 | 4.06 | 4.10 | 4.01 | 4.02 | 4.02 | -1.71% | 15,250,350 |
| Jan 14, 2026 | 4.07 | 4.13 | 4.02 | 4.09 | 4.09 | - | 23,897,650 |
| Jan 13, 2026 | 4.10 | 4.14 | 4.06 | 4.09 | 4.09 | -0.24% | 20,843,550 |
| Jan 12, 2026 | 4.04 | 4.10 | 4.03 | 4.10 | 4.10 | 1.74% | 19,518,800 |
| Jan 9, 2026 | 3.99 | 4.04 | 3.98 | 4.03 | 4.03 | 1.00% | 18,844,350 |
| Jan 8, 2026 | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | 0.76% | 17,266,000 |
| Jan 7, 2026 | 3.99 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 14,957,700 |
| Jan 6, 2026 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | 1.52% | 17,279,350 |
| Jan 5, 2026 | 3.97 | 3.99 | 3.94 | 3.94 | 3.94 | - | 15,718,050 |
| Dec 31, 2025 | 3.96 | 3.97 | 3.90 | 3.94 | 3.94 | -0.51% | 15,332,150 |
| Dec 30, 2025 | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | -1.25% | 22,316,100 |
| Dec 29, 2025 | 4.15 | 4.15 | 3.99 | 4.01 | 4.01 | -2.43% | 26,276,100 |
| Dec 26, 2025 | 4.18 | 4.21 | 4.09 | 4.11 | 4.11 | -2.61% | 49,720,816 |
| Dec 25, 2025 | 3.99 | 4.55 | 3.99 | 4.22 | 4.22 | 6.30% | 73,679,400 |
| Dec 24, 2025 | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | 0.76% | 9,774,400 |
| Dec 23, 2025 | 4.04 | 4.06 | 3.93 | 3.94 | 3.94 | -3.19% | 15,693,820 |
| Dec 22, 2025 | 4.03 | 4.11 | 4.00 | 4.07 | 4.07 | 0.99% | 13,850,200 |
| Dec 19, 2025 | 3.93 | 4.04 | 3.91 | 4.03 | 4.03 | 2.28% | 13,474,350 |
| Dec 18, 2025 | 3.92 | 4.00 | 3.90 | 3.94 | 3.94 | -0.25% | 15,813,800 |
| Dec 17, 2025 | 3.94 | 3.96 | 3.83 | 3.95 | 3.95 | 0.77% | 14,126,400 |
| Dec 16, 2025 | 3.98 | 4.04 | 3.91 | 3.92 | 3.92 | -2.24% | 13,449,050 |
| Dec 15, 2025 | 3.90 | 4.03 | 3.87 | 4.01 | 4.01 | 1.52% | 15,617,402 |
| Dec 12, 2025 | 4.06 | 4.08 | 3.94 | 3.95 | 3.95 | -2.23% | 19,705,600 |
| Dec 11, 2025 | 4.17 | 4.17 | 4.02 | 4.04 | 4.04 | -3.58% | 21,863,600 |
| Dec 10, 2025 | 4.23 | 4.30 | 4.16 | 4.19 | 4.19 | -1.41% | 20,582,900 |
| Dec 9, 2025 | 4.16 | 4.32 | 4.10 | 4.25 | 4.25 | 2.16% | 24,043,350 |
| Dec 8, 2025 | 4.13 | 4.18 | 4.10 | 4.16 | 4.16 | 1.22% | 11,855,100 |
| Dec 5, 2025 | 4.03 | 4.12 | 3.99 | 4.11 | 4.11 | 1.99% | 15,540,700 |
| Dec 4, 2025 | 4.14 | 4.16 | 4.02 | 4.03 | 4.03 | -2.66% | 17,297,800 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | -1.66% | 11,736,300 |
| Dec 2, 2025 | 4.19 | 4.22 | 4.13 | 4.21 | 4.21 | - | 12,613,030 |
| Dec 1, 2025 | 4.21 | 4.26 | 4.18 | 4.21 | 4.21 | -0.24% | 13,653,650 |
| Nov 28, 2025 | 4.14 | 4.23 | 4.10 | 4.22 | 4.22 | 2.18% | 13,304,400 |
| Nov 27, 2025 | 4.15 | 4.18 | 4.11 | 4.13 | 4.13 | -0.48% | 13,552,500 |
| Nov 26, 2025 | 4.19 | 4.26 | 4.13 | 4.15 | 4.15 | -0.95% | 15,566,100 |
| Nov 25, 2025 | 4.17 | 4.23 | 4.14 | 4.19 | 4.19 | 0.48% | 16,126,850 |
| Nov 24, 2025 | 4.12 | 4.21 | 4.07 | 4.17 | 4.17 | 2.21% | 20,559,550 |
| Nov 21, 2025 | 4.29 | 4.32 | 4.06 | 4.08 | 4.08 | -4.00% | 26,647,500 |
| Nov 20, 2025 | 4.36 | 4.38 | 4.20 | 4.25 | 4.25 | -2.30% | 18,513,700 |
| Nov 19, 2025 | 4.48 | 4.50 | 4.31 | 4.35 | 4.35 | -2.90% | 20,591,800 |
| Nov 18, 2025 | 4.62 | 4.62 | 4.45 | 4.48 | 4.48 | -2.61% | 22,877,850 |
| Nov 17, 2025 | 4.70 | 4.70 | 4.55 | 4.60 | 4.60 | -0.22% | 21,770,550 |
| Nov 14, 2025 | 4.57 | 4.64 | 4.56 | 4.61 | 4.61 | -0.22% | 22,593,050 |
| Nov 13, 2025 | 4.49 | 4.64 | 4.49 | 4.62 | 4.62 | 3.82% | 40,953,300 |
| Nov 12, 2025 | 4.50 | 4.53 | 4.42 | 4.45 | 4.45 | -1.55% | 19,958,100 |
| Nov 11, 2025 | 4.51 | 4.55 | 4.46 | 4.52 | 4.52 | 1.12% | 22,875,250 |
| Nov 10, 2025 | 4.51 | 4.52 | 4.43 | 4.47 | 4.47 | -0.67% | 20,726,550 |
| Nov 7, 2025 | 4.50 | 4.53 | 4.47 | 4.50 | 4.50 | - | 21,835,950 |
| Nov 6, 2025 | 4.53 | 4.54 | 4.40 | 4.50 | 4.50 | -0.44% | 25,669,150 |
| Nov 5, 2025 | 4.46 | 4.55 | 4.42 | 4.52 | 4.52 | 0.89% | 28,221,650 |
| Nov 4, 2025 | 4.45 | 4.50 | 4.43 | 4.48 | 4.48 | 0.22% | 25,181,790 |
| Nov 3, 2025 | 4.41 | 4.51 | 4.38 | 4.47 | 4.47 | 2.52% | 27,384,840 |
| Oct 31, 2025 | 4.31 | 4.40 | 4.26 | 4.36 | 4.36 | 1.87% | 22,240,550 |
| Oct 30, 2025 | 4.37 | 4.39 | 4.25 | 4.28 | 4.28 | -2.06% | 24,652,650 |
| Oct 29, 2025 | 4.39 | 4.41 | 4.27 | 4.37 | 4.37 | -1.13% | 29,926,850 |
| Oct 28, 2025 | 4.39 | 4.46 | 4.35 | 4.42 | 4.42 | 0.68% | 27,000,320 |
| Oct 27, 2025 | 4.50 | 4.56 | 4.39 | 4.39 | 4.39 | -4.36% | 49,332,300 |
| Oct 24, 2025 | 4.41 | 4.67 | 4.38 | 4.59 | 4.59 | 4.08% | 70,978,120 |
| Oct 23, 2025 | 4.43 | 4.45 | 4.33 | 4.41 | 4.41 | - | 21,940,800 |
| Oct 22, 2025 | 4.45 | 4.51 | 4.39 | 4.41 | 4.41 | -1.34% | 24,804,200 |
| Oct 21, 2025 | 4.40 | 4.47 | 4.31 | 4.47 | 4.47 | 1.59% | 35,193,350 |
| Oct 20, 2025 | 4.29 | 4.40 | 4.25 | 4.40 | 4.40 | 4.51% | 40,651,750 |
| Oct 17, 2025 | 4.28 | 4.34 | 4.21 | 4.21 | 4.21 | -2.09% | 23,211,050 |
| Oct 16, 2025 | 4.36 | 4.38 | 4.25 | 4.30 | 4.30 | -1.83% | 28,799,650 |
| Oct 15, 2025 | 4.39 | 4.47 | 4.32 | 4.38 | 4.38 | 0.46% | 29,908,350 |
| Oct 14, 2025 | 4.34 | 4.43 | 4.30 | 4.36 | 4.36 | 1.40% | 40,451,170 |
| Oct 13, 2025 | 4.10 | 4.33 | 4.08 | 4.30 | 4.30 | 0.23% | 38,910,900 |
| Oct 10, 2025 | 4.19 | 4.32 | 4.17 | 4.29 | 4.29 | 2.88% | 38,150,920 |
| Oct 9, 2025 | 4.15 | 4.22 | 4.15 | 4.17 | 4.17 | -0.24% | 27,472,900 |
| Sep 30, 2025 | 4.24 | 4.25 | 4.16 | 4.18 | 4.18 | -0.71% | 25,300,300 |