Skip to main content
Hichain Logistics Co.,Ltd. (SHE:300873)
China flag China · Delayed Price · Currency is CNY
25.46
-0.63 (-2.41%)
At close: Mar 9, 2026

Hichain Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.2526.0925.1526.0926.093.12%4,622,857
Mar 5, 202625.5025.7225.1525.3025.300.24%4,170,522
Mar 4, 202625.1925.6325.0325.2425.24-0.90%5,502,143
Mar 3, 202626.7426.7925.4225.4725.47-4.39%9,520,125
Mar 2, 202625.6027.1724.9726.6426.643.02%14,718,860
Feb 27, 202625.1625.9224.8325.8625.862.78%6,919,919
Feb 26, 202624.8625.2224.8125.1625.160.96%3,844,374
Feb 25, 202624.9025.1624.8224.9224.92-0.24%2,887,468
Feb 24, 202624.7925.1024.6624.9824.981.92%3,036,480
Feb 13, 202624.9925.4424.5024.5124.51-1.96%3,847,416
Feb 12, 202624.8125.1524.7125.0025.000.56%4,466,854
Feb 11, 202624.6725.0824.5824.8624.860.93%3,506,974
Feb 10, 202624.4524.9224.4524.6324.630.29%2,627,484
Feb 9, 202624.5624.7224.4724.5624.560.24%2,464,600
Feb 6, 202624.1224.6823.8824.5024.501.32%2,969,198
Feb 5, 202624.3924.5724.1524.1824.18-1.35%2,817,317
Feb 4, 202624.8524.8824.3024.5124.51-1.25%3,264,160
Feb 3, 202624.4025.0724.3924.8224.823.33%5,211,853
Feb 2, 202623.9224.7723.9024.0224.02-0.17%4,661,029
Jan 30, 202623.7024.2823.5624.0624.061.26%4,456,254
Jan 29, 202623.9624.3123.6723.7623.76-1.25%3,540,261
Jan 28, 202624.7024.7723.9524.0624.06-3.30%4,378,192
Jan 27, 202624.5425.0524.2224.8824.882.05%5,584,773
Jan 26, 202625.3525.3524.3024.3824.38-3.83%6,348,787
Jan 23, 202625.1425.6325.0025.3525.350.72%7,197,373
Jan 22, 202624.5325.4424.5325.1725.173.24%10,088,980
Jan 21, 202624.0224.7424.0124.3824.380.62%5,432,700
Jan 20, 202623.7724.5323.7724.2324.231.64%6,203,892
Jan 19, 202624.2024.2523.6923.8423.84-2.01%5,284,507
Jan 16, 202623.9024.6423.4724.3324.332.27%7,931,313
Jan 15, 202623.5923.8523.4523.7923.790.17%3,945,132
Jan 14, 202623.6024.4023.3523.7523.751.32%8,127,893
Jan 13, 202623.7424.0723.3823.4423.44-2.17%7,300,412
Jan 12, 202622.6024.0422.5723.9623.966.49%10,294,700
Jan 9, 202622.3122.5022.2122.5022.500.76%3,490,780
Jan 8, 202622.2322.4322.1822.3322.330.04%3,059,509
Jan 7, 202622.3322.4622.1722.3222.320.09%3,361,099
Jan 6, 202622.1922.3522.0722.3022.300.63%2,823,420
Jan 5, 202622.0122.2922.0022.1622.160.86%3,176,542
Dec 31, 202522.0022.1121.7121.9721.970.32%2,168,543
Dec 30, 202521.9622.2821.8521.9021.90-0.54%2,268,420
Dec 29, 202522.2022.2121.8822.0222.02-0.94%2,770,880
Dec 26, 202522.3922.7022.2122.2322.23-1.16%3,381,082
Dec 25, 202522.2222.5922.1522.4922.491.53%3,855,640
Dec 24, 202522.1122.2321.9022.1522.150.09%3,339,460
Dec 23, 202522.1522.7321.8122.1322.13-0.14%4,909,441
Dec 22, 202522.1222.5321.9922.1622.160.59%2,585,520
Dec 19, 202521.6622.1021.6522.0322.031.76%1,994,981
Dec 18, 202521.6822.0021.6121.6521.65-1.05%1,937,197
Dec 17, 202521.1022.0220.9621.8821.883.75%3,531,540
Dec 16, 202521.4821.6021.0721.0921.09-1.68%1,638,825
Dec 15, 202521.3521.6421.3121.4521.45-0.23%1,323,400
Dec 12, 202521.3821.9821.3221.5021.500.70%2,044,960
Dec 11, 202521.7921.7921.2021.3521.35-2.02%2,333,800
Dec 10, 202522.0322.0421.7021.7921.79-0.68%1,248,900
Dec 9, 202522.3822.4921.9321.9421.94-1.97%1,745,300
Dec 8, 202522.1222.5222.1022.3822.381.22%1,906,115
Dec 5, 202522.0622.1521.7722.1122.110.50%1,403,461
Dec 4, 202522.1922.2821.9322.0022.00-0.59%1,488,761
Dec 3, 202522.2322.3522.0722.1322.13-0.41%1,240,988
Dec 2, 202522.5022.5522.1922.2222.22-1.24%1,496,546
Dec 1, 202522.0322.5422.0322.5022.501.81%2,361,500
Nov 28, 202522.0622.1421.9522.1022.100.14%1,134,360
Nov 27, 202521.9822.3821.6522.0722.070.73%1,648,120
Nov 26, 202521.7322.1421.7321.9121.910.83%1,901,660
Nov 25, 202521.8522.1821.7221.7321.73-0.50%1,970,720
Nov 24, 202521.5421.9521.4021.8421.841.25%1,820,700
Nov 21, 202521.9822.1321.1421.5721.57-2.31%3,087,615
Nov 20, 202522.5522.5922.0122.0822.08-1.52%2,760,700
Nov 19, 202522.6322.7222.2622.4222.42-0.93%2,392,536
Nov 18, 202523.0523.1922.5222.6322.63-2.33%2,508,120
Nov 17, 202522.8323.6622.8323.1723.171.49%3,838,000
Nov 14, 202523.0223.2422.8022.8322.83-1.38%2,982,360
Nov 13, 202523.0923.4322.9723.1523.150.26%4,739,280
Nov 12, 202522.5823.2622.3823.0923.092.26%5,568,395
Nov 11, 202522.4522.6022.3522.5822.580.58%2,532,000
Nov 10, 202522.4922.6022.2622.4522.45-0.04%2,920,560
Nov 7, 202522.8022.8122.4622.4622.46-1.71%3,063,200
Nov 6, 202522.7322.9522.6222.8522.850.53%2,731,260
Nov 5, 202522.8122.9722.5722.7322.73-1.26%3,143,600
Nov 4, 202523.6823.8822.8323.0223.02-3.11%4,697,340
Nov 3, 202523.9924.1023.5423.7623.760.89%5,052,755
Oct 31, 202523.0223.9922.8823.5523.552.75%4,289,957
Oct 30, 202523.5923.5922.8622.9222.92-1.93%4,464,100
Oct 29, 202523.6223.7523.1023.3723.37-1.06%4,436,380
Oct 28, 202523.9424.3423.4823.6223.62-1.95%5,280,445
Oct 27, 202524.2524.3723.9524.0924.090.33%4,352,880
Oct 24, 202524.0124.4823.8724.0124.01-3,441,840
Oct 23, 202524.2624.2623.6124.0124.01-1.03%2,608,700
Oct 22, 202523.9024.8523.7624.2624.260.66%3,437,700
Oct 21, 202523.2924.1223.2024.1024.103.48%3,772,440
Oct 20, 202523.3323.7523.0923.2923.290.91%3,823,660
Oct 17, 202523.9924.0723.0823.0823.08-3.79%3,871,180
Oct 16, 202524.7224.8223.8123.9923.99-3.23%4,143,380
Oct 15, 202524.1824.8524.0324.7924.792.52%3,983,453
Oct 14, 202525.3525.4924.1224.1824.18-4.46%6,061,640
Oct 13, 202524.4025.5423.9225.3125.31-0.98%6,011,691
Oct 10, 202525.4525.9925.2225.5625.560.55%5,665,041
Oct 9, 202525.0025.9924.9625.4225.421.88%6,803,432
Sep 30, 202525.2625.3724.9124.9524.95-1.23%4,353,387