New Trend International Logis-Tech Co.,Ltd. (SHE:300532)
China
· Delayed Price · Currency is CNY 11.46
+0.25 (2.23%)
At close: Apr 29, 2026
SHE:300532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.43 | 11.54 | 11.15 | 11.21 | 11.21 | -2.69% | 7,413,186 |
| Apr 27, 2026 | 11.30 | 11.56 | 11.20 | 11.52 | 11.52 | 3.32% | 9,969,213 |
| Apr 24, 2026 | 11.12 | 11.21 | 10.87 | 11.15 | 11.15 | 0.18% | 10,435,231 |
| Apr 23, 2026 | 11.50 | 11.50 | 11.10 | 11.13 | 11.13 | -5.44% | 16,370,810 |
| Apr 22, 2026 | 11.70 | 11.84 | 11.67 | 11.77 | 11.77 | 0.09% | 7,020,290 |
| Apr 21, 2026 | 11.81 | 11.84 | 11.65 | 11.76 | 11.76 | -0.93% | 7,746,768 |
| Apr 20, 2026 | 11.91 | 11.98 | 11.81 | 11.87 | 11.87 | -0.34% | 7,302,360 |
| Apr 17, 2026 | 11.91 | 11.97 | 11.84 | 11.91 | 11.91 | -0.17% | 5,959,017 |
| Apr 16, 2026 | 11.71 | 11.96 | 11.71 | 11.93 | 11.93 | 1.97% | 6,883,755 |
| Apr 15, 2026 | 11.75 | 11.88 | 11.69 | 11.70 | 11.70 | - | 7,537,545 |
| Apr 14, 2026 | 11.76 | 11.81 | 11.58 | 11.70 | 11.70 | 0.34% | 7,838,024 |
| Apr 13, 2026 | 11.54 | 11.80 | 11.51 | 11.66 | 11.66 | 0.43% | 7,214,283 |
| Apr 10, 2026 | 11.52 | 11.72 | 11.52 | 11.61 | 11.61 | 1.66% | 8,357,800 |
| Apr 9, 2026 | 11.52 | 11.55 | 11.37 | 11.42 | 11.42 | -1.30% | 8,393,658 |
| Apr 8, 2026 | 11.24 | 11.58 | 11.23 | 11.57 | 11.57 | 3.95% | 11,919,880 |
| Apr 7, 2026 | 11.06 | 11.17 | 10.97 | 11.13 | 11.13 | 0.45% | 9,406,677 |
| Apr 3, 2026 | 11.14 | 11.30 | 11.05 | 11.08 | 11.08 | -0.09% | 8,333,809 |
| Apr 2, 2026 | 11.08 | 11.19 | 11.02 | 11.09 | 11.09 | -0.36% | 9,747,652 |
| Apr 1, 2026 | 11.21 | 11.30 | 11.01 | 11.13 | 11.13 | -0.09% | 15,077,840 |
| Mar 31, 2026 | 11.00 | 11.35 | 10.88 | 11.14 | 11.14 | 6.50% | 27,104,691 |
| Mar 30, 2026 | 10.30 | 10.46 | 10.04 | 10.46 | 10.46 | -0.10% | 7,816,933 |
| Mar 27, 2026 | 10.30 | 10.54 | 10.14 | 10.47 | 10.47 | 0.96% | 7,807,854 |
| Mar 26, 2026 | 10.52 | 10.75 | 10.31 | 10.37 | 10.37 | -1.89% | 6,804,039 |
| Mar 25, 2026 | 10.55 | 10.71 | 10.47 | 10.57 | 10.57 | 0.96% | 6,621,712 |
| Mar 24, 2026 | 10.34 | 10.50 | 10.15 | 10.47 | 10.47 | 3.66% | 7,282,270 |
| Mar 23, 2026 | 10.71 | 10.90 | 10.03 | 10.10 | 10.10 | -7.76% | 12,549,970 |
| Mar 20, 2026 | 11.25 | 11.34 | 10.91 | 10.95 | 10.95 | -2.93% | 6,158,746 |
| Mar 19, 2026 | 11.40 | 11.47 | 11.23 | 11.28 | 11.28 | -2.08% | 5,224,411 |
| Mar 18, 2026 | 11.35 | 11.52 | 11.32 | 11.52 | 11.52 | 1.50% | 4,860,106 |
| Mar 17, 2026 | 11.56 | 11.65 | 11.33 | 11.35 | 11.35 | -1.48% | 4,968,545 |
| Mar 16, 2026 | 11.45 | 11.55 | 11.36 | 11.52 | 11.52 | 0.61% | 5,047,080 |
| Mar 13, 2026 | 11.49 | 11.57 | 11.41 | 11.45 | 11.45 | -0.95% | 5,204,628 |
| Mar 12, 2026 | 11.62 | 11.69 | 11.53 | 11.56 | 11.56 | -0.60% | 5,175,315 |
| Mar 11, 2026 | 11.69 | 11.77 | 11.57 | 11.63 | 11.63 | -0.85% | 6,442,629 |
| Mar 10, 2026 | 11.70 | 11.84 | 11.65 | 11.73 | 11.73 | 0.86% | 6,742,854 |
| Mar 9, 2026 | 11.49 | 11.70 | 11.43 | 11.63 | 11.63 | -0.60% | 6,030,782 |
| Mar 6, 2026 | 11.45 | 11.75 | 11.43 | 11.70 | 11.70 | 1.21% | 5,969,277 |
| Mar 5, 2026 | 11.50 | 11.69 | 11.47 | 11.56 | 11.56 | 2.76% | 7,413,520 |
| Mar 4, 2026 | 11.40 | 11.46 | 11.19 | 11.25 | 11.25 | -1.92% | 8,089,360 |
| Mar 3, 2026 | 11.90 | 12.00 | 11.44 | 11.47 | 11.47 | -3.86% | 9,965,091 |
| Mar 2, 2026 | 12.48 | 12.48 | 11.81 | 11.93 | 11.93 | -5.69% | 17,896,600 |
| Feb 27, 2026 | 12.70 | 12.73 | 12.56 | 12.65 | 12.65 | -0.16% | 7,016,373 |
| Feb 26, 2026 | 12.52 | 12.73 | 12.43 | 12.67 | 12.67 | 1.60% | 9,294,407 |
| Feb 25, 2026 | 12.50 | 12.65 | 12.44 | 12.47 | 12.47 | 0.24% | 5,621,638 |
| Feb 24, 2026 | 12.54 | 12.55 | 12.30 | 12.44 | 12.44 | -0.08% | 6,620,747 |
| Feb 13, 2026 | 12.44 | 12.59 | 12.41 | 12.45 | 12.45 | -0.64% | 4,329,385 |
| Feb 12, 2026 | 12.49 | 12.67 | 12.39 | 12.53 | 12.53 | 0.72% | 6,020,042 |
| Feb 11, 2026 | 12.40 | 12.53 | 12.36 | 12.44 | 12.44 | 0.32% | 4,123,409 |
| Feb 10, 2026 | 12.39 | 12.48 | 12.29 | 12.40 | 12.40 | 0.49% | 3,773,826 |
| Feb 9, 2026 | 12.17 | 12.42 | 12.15 | 12.34 | 12.34 | 2.32% | 5,249,452 |
| Feb 6, 2026 | 12.00 | 12.19 | 11.94 | 12.06 | 12.06 | 0.08% | 3,952,575 |
| Feb 5, 2026 | 12.12 | 12.23 | 12.04 | 12.05 | 12.05 | -1.23% | 4,242,705 |
| Feb 4, 2026 | 12.20 | 12.25 | 12.06 | 12.20 | 12.20 | -0.08% | 4,579,000 |
| Feb 3, 2026 | 12.14 | 12.21 | 12.03 | 12.21 | 12.21 | 1.92% | 4,600,284 |
| Feb 2, 2026 | 12.22 | 12.37 | 11.95 | 11.98 | 11.98 | -2.12% | 6,298,161 |
| Jan 30, 2026 | 12.28 | 12.35 | 12.11 | 12.24 | 12.24 | -0.65% | 7,277,320 |
| Jan 29, 2026 | 12.45 | 12.60 | 12.22 | 12.32 | 12.32 | -1.04% | 9,392,677 |
| Jan 28, 2026 | 12.64 | 12.73 | 12.43 | 12.45 | 12.45 | -1.58% | 7,099,784 |
| Jan 27, 2026 | 12.69 | 12.77 | 12.37 | 12.65 | 12.65 | -0.47% | 6,932,520 |
| Jan 26, 2026 | 12.81 | 12.89 | 12.57 | 12.71 | 12.71 | -0.78% | 8,848,361 |
| Jan 23, 2026 | 12.58 | 12.85 | 12.52 | 12.81 | 12.81 | 1.83% | 9,773,031 |
| Jan 22, 2026 | 12.57 | 12.67 | 12.53 | 12.58 | 12.58 | 0.64% | 6,025,282 |
| Jan 21, 2026 | 12.46 | 12.63 | 12.41 | 12.50 | 12.50 | -0.16% | 5,027,632 |
| Jan 20, 2026 | 12.61 | 12.66 | 12.44 | 12.52 | 12.52 | -0.71% | 5,991,844 |
| Jan 19, 2026 | 12.61 | 12.65 | 12.51 | 12.61 | 12.61 | -0.55% | 5,676,420 |
| Jan 16, 2026 | 12.74 | 12.74 | 12.44 | 12.68 | 12.68 | -0.08% | 9,325,525 |
| Jan 15, 2026 | 12.60 | 12.73 | 12.51 | 12.69 | 12.69 | -0.16% | 8,333,916 |
| Jan 14, 2026 | 12.47 | 12.92 | 12.46 | 12.71 | 12.71 | 2.33% | 16,842,580 |
| Jan 13, 2026 | 12.62 | 12.67 | 12.37 | 12.42 | 12.42 | -1.35% | 9,768,303 |
| Jan 12, 2026 | 12.40 | 12.64 | 12.33 | 12.59 | 12.59 | 2.94% | 11,553,570 |
| Jan 9, 2026 | 12.07 | 12.24 | 12.07 | 12.23 | 12.23 | 1.16% | 7,668,324 |
| Jan 8, 2026 | 11.92 | 12.14 | 11.92 | 12.09 | 12.09 | 1.00% | 6,626,525 |
| Jan 7, 2026 | 12.09 | 12.10 | 11.90 | 11.97 | 11.97 | -0.58% | 5,041,415 |
| Jan 6, 2026 | 11.97 | 12.09 | 11.94 | 12.04 | 12.04 | 0.17% | 5,598,335 |
| Jan 5, 2026 | 11.78 | 12.04 | 11.75 | 12.02 | 12.02 | 2.04% | 6,939,168 |
| Dec 31, 2025 | 11.70 | 11.83 | 11.65 | 11.78 | 11.78 | 0.60% | 3,643,415 |
| Dec 30, 2025 | 11.69 | 11.78 | 11.66 | 11.71 | 11.71 | - | 2,996,405 |
| Dec 29, 2025 | 11.81 | 11.83 | 11.71 | 11.71 | 11.71 | -0.76% | 3,521,477 |
| Dec 26, 2025 | 11.88 | 11.96 | 11.78 | 11.80 | 11.80 | -0.92% | 3,643,278 |
| Dec 25, 2025 | 11.80 | 11.93 | 11.79 | 11.91 | 11.91 | 0.93% | 3,430,282 |
| Dec 24, 2025 | 11.70 | 11.86 | 11.65 | 11.80 | 11.80 | 0.94% | 3,022,940 |
| Dec 23, 2025 | 11.78 | 11.82 | 11.67 | 11.69 | 11.69 | -0.76% | 2,622,135 |
| Dec 22, 2025 | 11.68 | 11.86 | 11.67 | 11.78 | 11.78 | 0.68% | 3,601,635 |
| Dec 19, 2025 | 11.59 | 11.74 | 11.56 | 11.70 | 11.70 | 1.12% | 3,926,475 |
| Dec 18, 2025 | 11.46 | 11.62 | 11.39 | 11.57 | 11.57 | 0.70% | 3,327,750 |
| Dec 17, 2025 | 11.41 | 11.50 | 11.23 | 11.49 | 11.49 | 0.70% | 4,046,535 |
| Dec 16, 2025 | 11.52 | 11.55 | 11.37 | 11.41 | 11.41 | -0.95% | 3,301,360 |
| Dec 15, 2025 | 11.53 | 11.62 | 11.46 | 11.52 | 11.52 | -0.43% | 2,389,840 |
| Dec 12, 2025 | 11.60 | 11.67 | 11.48 | 11.57 | 11.57 | - | 3,532,035 |
| Dec 11, 2025 | 11.85 | 11.85 | 11.54 | 11.57 | 11.57 | -1.87% | 3,904,704 |
| Dec 10, 2025 | 11.75 | 11.81 | 11.64 | 11.79 | 11.79 | 0.43% | 2,475,325 |
| Dec 9, 2025 | 11.88 | 11.93 | 11.71 | 11.74 | 11.74 | -1.59% | 3,344,985 |
| Dec 8, 2025 | 11.90 | 11.98 | 11.88 | 11.93 | 11.93 | 0.25% | 3,483,315 |
| Dec 5, 2025 | 11.73 | 11.92 | 11.59 | 11.90 | 11.90 | 1.45% | 3,993,240 |
| Dec 4, 2025 | 11.81 | 11.88 | 11.65 | 11.73 | 11.73 | -0.68% | 3,137,402 |
| Dec 3, 2025 | 11.97 | 12.02 | 11.77 | 11.81 | 11.81 | -1.42% | 3,963,810 |
| Dec 2, 2025 | 12.12 | 12.12 | 11.96 | 11.98 | 11.98 | -0.83% | 2,399,205 |
| Dec 1, 2025 | 12.04 | 12.13 | 11.95 | 12.08 | 12.08 | 0.58% | 3,804,557 |
| Nov 28, 2025 | 11.91 | 12.02 | 11.86 | 12.01 | 12.01 | 0.92% | 2,575,144 |
| Nov 27, 2025 | 11.90 | 12.03 | 11.81 | 11.90 | 11.90 | 0.17% | 2,831,860 |