Henan Xinning Modern Logistics Co.,Ltd. (SHE:300013)
China
· Delayed Price · Currency is CNY 4.080
+0.050 (1.24%)
At close: Apr 29, 2026
SHE:300013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.97 | 4.07 | 3.96 | 4.03 | 4.03 | 0.75% | 23,077,000 |
| Apr 27, 2026 | 3.90 | 4.01 | 3.85 | 4.00 | 4.00 | 3.90% | 27,802,000 |
| Apr 24, 2026 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | 3.77% | 20,718,400 |
| Apr 23, 2026 | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -1.07% | 9,897,991 |
| Apr 22, 2026 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | -0.53% | 8,035,176 |
| Apr 21, 2026 | 3.76 | 3.81 | 3.75 | 3.77 | 3.77 | 0.27% | 10,422,070 |
| Apr 20, 2026 | 3.72 | 3.77 | 3.70 | 3.76 | 3.76 | 1.08% | 9,513,224 |
| Apr 17, 2026 | 3.81 | 3.81 | 3.70 | 3.72 | 3.72 | -2.36% | 12,594,250 |
| Apr 16, 2026 | 3.77 | 3.82 | 3.73 | 3.81 | 3.81 | 1.60% | 11,114,300 |
| Apr 15, 2026 | 3.80 | 3.81 | 3.73 | 3.75 | 3.75 | -1.06% | 9,537,950 |
| Apr 14, 2026 | 3.82 | 3.83 | 3.74 | 3.79 | 3.79 | -0.52% | 9,277,100 |
| Apr 13, 2026 | 3.81 | 3.82 | 3.72 | 3.81 | 3.81 | 0.53% | 9,057,650 |
| Apr 10, 2026 | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | 0.53% | 8,619,800 |
| Apr 9, 2026 | 3.85 | 3.88 | 3.75 | 3.77 | 3.77 | -2.84% | 12,957,950 |
| Apr 8, 2026 | 3.85 | 3.88 | 3.79 | 3.88 | 3.88 | 3.19% | 13,259,550 |
| Apr 7, 2026 | 3.65 | 3.76 | 3.60 | 3.76 | 3.76 | 3.87% | 12,454,550 |
| Apr 3, 2026 | 3.77 | 3.79 | 3.61 | 3.62 | 3.62 | -4.49% | 14,004,940 |
| Apr 2, 2026 | 3.86 | 3.88 | 3.75 | 3.79 | 3.79 | -2.32% | 11,855,200 |
| Apr 1, 2026 | 3.91 | 3.95 | 3.83 | 3.88 | 3.88 | 0.78% | 10,734,450 |
| Mar 31, 2026 | 3.88 | 3.98 | 3.84 | 3.85 | 3.85 | -0.77% | 13,357,240 |
| Mar 30, 2026 | 3.84 | 3.90 | 3.79 | 3.88 | 3.88 | 0.26% | 12,813,600 |
| Mar 27, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 0.52% | 12,520,250 |
| Mar 26, 2026 | 3.89 | 3.96 | 3.82 | 3.85 | 3.85 | -0.52% | 13,544,500 |
| Mar 25, 2026 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | 2.11% | 13,296,950 |
| Mar 24, 2026 | 3.70 | 3.81 | 3.63 | 3.79 | 3.79 | 5.28% | 21,399,150 |
| Mar 23, 2026 | 3.83 | 3.83 | 3.57 | 3.60 | 3.60 | -6.49% | 22,840,150 |
| Mar 20, 2026 | 3.96 | 4.06 | 3.85 | 3.85 | 3.85 | -3.02% | 21,880,500 |
| Mar 19, 2026 | 4.05 | 4.11 | 3.96 | 3.97 | 3.97 | -2.93% | 18,644,000 |
| Mar 18, 2026 | 4.09 | 4.11 | 4.03 | 4.09 | 4.09 | 0.99% | 12,107,000 |
| Mar 17, 2026 | 4.17 | 4.19 | 4.05 | 4.05 | 4.05 | -2.88% | 14,875,200 |
| Mar 16, 2026 | 4.11 | 4.21 | 4.11 | 4.17 | 4.17 | 0.72% | 12,706,400 |
| Mar 13, 2026 | 4.10 | 4.21 | 4.09 | 4.14 | 4.14 | 0.49% | 17,210,100 |
| Mar 12, 2026 | 4.22 | 4.22 | 4.11 | 4.12 | 4.12 | -2.37% | 18,649,450 |
| Mar 11, 2026 | 4.27 | 4.28 | 4.17 | 4.22 | 4.22 | -0.71% | 17,348,650 |
| Mar 10, 2026 | 4.21 | 4.26 | 4.14 | 4.25 | 4.25 | 1.92% | 18,520,900 |
| Mar 9, 2026 | 4.21 | 4.22 | 4.12 | 4.17 | 4.17 | -1.18% | 18,182,800 |
| 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 |