Skip to main content
Hichain Logistics Co.,Ltd. (SHE:300873)
China flag China · Delayed Price · Currency is CNY
21.21
+0.21 (1.00%)
At close: Apr 29, 2026

Hichain Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.4021.6820.5021.0021.00-1.64%2,708,730
Apr 27, 202620.8321.3520.8321.3521.352.50%2,688,908
Apr 24, 202620.6521.1420.1320.8320.830.63%3,675,400
Apr 23, 202621.7222.7520.5920.7020.70-7.67%8,492,842
Apr 22, 202622.5222.6122.0022.4222.42-1.10%3,205,887
Apr 21, 202623.0023.3422.4822.6722.67-1.22%2,848,900
Apr 20, 202623.2423.4222.8522.9522.95-1.25%2,197,997
Apr 17, 202622.8523.6822.6323.2423.241.89%3,145,700
Apr 16, 202622.2522.9822.2022.8122.812.93%2,894,689
Apr 15, 202622.4722.6222.0622.1622.16-0.94%1,761,800
Apr 14, 202622.5522.7522.0522.3722.370.18%2,803,102
Apr 13, 202622.5022.5022.1522.3322.33-1.15%1,622,520
Apr 10, 202622.4522.7222.4022.5922.591.12%1,852,120
Apr 9, 202622.5522.6722.0022.3422.34-1.37%2,115,300
Apr 8, 202621.9022.6521.9022.6522.655.99%2,974,322
Apr 7, 202621.4221.6921.3021.3721.37-0.09%1,668,980
Apr 3, 202621.7521.8821.3521.3921.39-1.52%1,109,300
Apr 2, 202621.9522.0621.6021.7221.72-1.54%1,811,800
Apr 1, 202621.9022.0621.7122.0622.062.70%2,042,500
Mar 31, 202621.7521.9621.4621.4821.48-1.15%1,958,100
Mar 30, 202621.7821.8621.3621.7321.73-1.59%2,668,880
Mar 27, 202621.8422.1821.5222.0822.080.91%1,916,460
Mar 26, 202622.3122.6021.7721.8821.88-2.02%2,289,767
Mar 25, 202622.1122.6522.0922.3322.331.00%2,474,400
Mar 24, 202622.0622.4021.3822.1122.113.08%2,634,589
Mar 23, 202622.7922.8921.3021.4521.45-7.22%5,771,792
Mar 20, 202623.8224.1023.0023.1223.12-2.49%2,583,503
Mar 19, 202624.0824.3323.5623.7123.71-2.83%2,604,349
Mar 18, 202624.1024.6123.8324.4024.401.84%2,886,020
Mar 17, 202624.9025.1123.9023.9623.96-3.81%4,053,380
Mar 16, 202625.4925.5024.4724.9124.91-1.89%3,609,788
Mar 13, 202626.4326.4325.2725.3925.39-3.64%4,304,260
Mar 12, 202626.8026.8926.2026.3526.35-1.68%3,899,523
Mar 11, 202626.5427.4426.4826.8026.800.98%7,007,487
Mar 10, 202625.6626.5525.6326.5426.544.24%6,126,350
Mar 9, 202625.6925.9724.8825.4625.46-2.41%6,072,231
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