Hengtong Logistics Co., Ltd. (603223.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 8.19 | 8.20 | 7.90 | 7.96 | 7.96 | 4,157,496 |
| 06 May 2024 | 7.96 | 8.15 | 7.96 | 8.11 | 8.11 | 3,282,038 |
| 30 Apr 2024 | 8.05 | 8.05 | 7.85 | 7.92 | 7.92 | 2,387,736 |
| 29 Apr 2024 | 7.63 | 8.03 | 7.56 | 8.00 | 8.00 | 4,143,433 |
| 26 Apr 2024 | 7.58 | 7.62 | 7.43 | 7.60 | 7.60 | 2,965,561 |
| 25 Apr 2024 | 7.56 | 7.63 | 7.47 | 7.56 | 7.56 | 2,892,328 |
| 24 Apr 2024 | 7.67 | 7.67 | 7.50 | 7.54 | 7.54 | 3,090,520 |
| 23 Apr 2024 | 7.78 | 7.78 | 7.54 | 7.63 | 7.63 | 3,851,494 |
| 22 Apr 2024 | 7.82 | 7.96 | 7.66 | 7.76 | 7.76 | 3,123,940 |
| 19 Apr 2024 | 7.92 | 8.09 | 7.80 | 7.93 | 7.93 | 2,664,720 |
| 18 Apr 2024 | 8.30 | 8.30 | 7.86 | 7.92 | 7.92 | 4,297,786 |
| 17 Apr 2024 | 7.75 | 8.27 | 7.75 | 8.25 | 8.25 | 3,418,840 |
| 16 Apr 2024 | 8.02 | 8.20 | 7.68 | 7.72 | 7.72 | 4,734,897 |
| 15 Apr 2024 | 8.55 | 8.61 | 8.15 | 8.26 | 8.26 | 2,952,974 |
| 12 Apr 2024 | 8.55 | 8.67 | 8.50 | 8.57 | 8.57 | 1,715,140 |
| 11 Apr 2024 | 8.50 | 8.72 | 8.47 | 8.55 | 8.55 | 2,274,548 |
| 10 Apr 2024 | 8.76 | 8.83 | 8.55 | 8.64 | 8.64 | 1,860,000 |
| 09 Apr 2024 | 8.64 | 8.78 | 8.62 | 8.76 | 8.76 | 2,329,220 |
| 08 Apr 2024 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | 2,212,840 |
| 03 Apr 2024 | 8.76 | 8.84 | 8.66 | 8.77 | 8.77 | 2,320,520 |
| 02 Apr 2024 | 8.55 | 9.03 | 8.50 | 8.78 | 8.78 | 5,605,551 |
| 01 Apr 2024 | 8.38 | 8.53 | 8.36 | 8.51 | 8.51 | 2,505,297 |
| 29 Mar 2024 | 8.23 | 8.27 | 8.18 | 8.33 | 8.33 | 1,117,920 |
| 28 Mar 2024 | 8.02 | 8.26 | 7.92 | 8.18 | 8.18 | 2,214,200 |
| 27 Mar 2024 | 8.18 | 8.24 | 7.90 | 7.91 | 7.91 | 2,704,657 |
| 26 Mar 2024 | 8.26 | 8.35 | 8.12 | 8.21 | 8.21 | 2,709,032 |
| 25 Mar 2024 | 8.39 | 8.49 | 8.22 | 8.25 | 8.25 | 3,571,903 |
| 22 Mar 2024 | 8.55 | 8.66 | 8.35 | 8.44 | 8.44 | 2,305,677 |
| 21 Mar 2024 | 8.84 | 8.84 | 8.56 | 8.60 | 8.60 | 2,337,696 |
| 20 Mar 2024 | 8.54 | 8.70 | 8.54 | 8.67 | 8.67 | 2,486,862 |
| 19 Mar 2024 | 8.58 | 8.65 | 8.54 | 8.57 | 8.57 | 1,914,396 |
| 18 Mar 2024 | 8.56 | 8.63 | 8.52 | 8.61 | 8.61 | 2,809,900 |
| 15 Mar 2024 | 8.45 | 8.54 | 8.41 | 8.52 | 8.52 | 2,102,220 |
| 14 Mar 2024 | 8.54 | 8.62 | 8.43 | 8.50 | 8.50 | 2,515,885 |
| 13 Mar 2024 | 8.60 | 8.60 | 8.46 | 8.57 | 8.57 | 2,526,820 |
| 12 Mar 2024 | 8.49 | 8.60 | 8.43 | 8.59 | 8.59 | 1,825,502 |
| 11 Mar 2024 | 8.33 | 8.49 | 8.33 | 8.49 | 8.49 | 1,437,513 |
| 08 Mar 2024 | 8.37 | 8.46 | 8.32 | 8.40 | 8.40 | 1,435,864 |
| 07 Mar 2024 | 8.52 | 8.55 | 8.38 | 8.38 | 8.38 | 1,594,816 |
| 06 Mar 2024 | 8.41 | 8.52 | 8.39 | 8.47 | 8.47 | 1,415,016 |
| 05 Mar 2024 | 8.63 | 8.63 | 8.42 | 8.42 | 8.42 | 1,479,056 |
| 04 Mar 2024 | 8.74 | 8.74 | 8.52 | 8.57 | 8.57 | 2,188,141 |
| 01 Mar 2024 | 8.62 | 8.70 | 8.56 | 8.67 | 8.67 | 1,720,100 |
| 29 Feb 2024 | 8.38 | 8.61 | 8.34 | 8.61 | 8.61 | 2,721,300 |
| 28 Feb 2024 | 8.82 | 8.99 | 8.35 | 8.36 | 8.36 | 4,739,302 |
| 27 Feb 2024 | 8.59 | 8.79 | 8.58 | 8.79 | 8.79 | 2,288,304 |
| 26 Feb 2024 | 8.53 | 8.84 | 8.47 | 8.69 | 8.69 | 3,387,278 |
| 23 Feb 2024 | 8.44 | 8.52 | 8.39 | 8.51 | 8.51 | 2,162,524 |
| 22 Feb 2024 | 8.30 | 8.46 | 8.29 | 8.45 | 8.45 | 2,637,507 |
| 21 Feb 2024 | 8.14 | 8.60 | 8.08 | 8.32 | 8.32 | 3,791,215 |
| 20 Feb 2024 | 8.26 | 8.26 | 8.11 | 8.17 | 8.17 | 2,064,800 |
| 19 Feb 2024 | 8.26 | 8.39 | 8.14 | 8.27 | 8.27 | 4,010,588 |
| 08 Feb 2024 | 7.60 | 8.18 | 7.36 | 8.18 | 8.18 | 5,115,669 |
| 07 Feb 2024 | 7.75 | 7.75 | 7.23 | 7.60 | 7.60 | 5,416,643 |
| 06 Feb 2024 | 7.60 | 7.94 | 7.20 | 7.78 | 7.78 | 5,967,889 |
| 05 Feb 2024 | 8.36 | 8.48 | 7.70 | 7.70 | 7.70 | 4,639,327 |
| 02 Feb 2024 | 8.65 | 8.92 | 8.21 | 8.55 | 8.55 | 4,670,345 |
| 01 Feb 2024 | 8.68 | 8.81 | 8.11 | 8.62 | 8.62 | 3,318,520 |
| 31 Jan 2024 | 9.00 | 9.10 | 8.81 | 8.81 | 8.81 | 3,191,152 |
| 30 Jan 2024 | 9.26 | 9.26 | 9.00 | 9.05 | 9.05 | 1,956,540 |
| 29 Jan 2024 | 9.45 | 9.49 | 9.26 | 9.26 | 9.26 | 2,089,004 |
| 26 Jan 2024 | 9.42 | 9.69 | 9.42 | 9.49 | 9.49 | 3,027,717 |
| 25 Jan 2024 | 9.27 | 9.45 | 9.21 | 9.43 | 9.43 | 3,064,149 |
| 24 Jan 2024 | 9.26 | 9.35 | 9.07 | 9.27 | 9.27 | 2,522,028 |
| 23 Jan 2024 | 9.34 | 9.42 | 9.13 | 9.33 | 9.33 | 2,088,205 |
| 22 Jan 2024 | 9.52 | 9.63 | 9.20 | 9.42 | 9.42 | 3,807,084 |
| 19 Jan 2024 | 9.52 | 9.65 | 9.40 | 9.58 | 9.58 | 2,736,014 |
| 18 Jan 2024 | 9.58 | 9.60 | 9.05 | 9.59 | 9.59 | 5,969,447 |
| 17 Jan 2024 | 9.64 | 9.69 | 9.51 | 9.58 | 9.58 | 2,770,420 |
| 16 Jan 2024 | 9.76 | 9.77 | 9.53 | 9.65 | 9.65 | 3,113,480 |
| 15 Jan 2024 | 9.69 | 9.83 | 9.64 | 9.76 | 9.76 | 2,523,031 |
| 12 Jan 2024 | 9.68 | 9.80 | 9.65 | 9.70 | 9.70 | 2,333,850 |
| 11 Jan 2024 | 9.69 | 9.71 | 9.61 | 9.70 | 9.70 | 2,141,956 |
| 10 Jan 2024 | 9.70 | 9.74 | 9.60 | 9.70 | 9.70 | 2,615,416 |
| 09 Jan 2024 | 9.70 | 9.71 | 9.60 | 9.69 | 9.69 | 2,303,100 |
| 08 Jan 2024 | 9.66 | 9.76 | 9.55 | 9.67 | 9.67 | 3,891,800 |
| 05 Jan 2024 | 9.78 | 9.93 | 9.60 | 9.72 | 9.72 | 3,613,765 |
| 04 Jan 2024 | 9.83 | 9.85 | 9.73 | 9.76 | 9.76 | 2,333,282 |
| 03 Jan 2024 | 9.84 | 9.91 | 9.75 | 9.84 | 9.84 | 1,824,810 |
| 02 Jan 2024 | 9.87 | 9.96 | 9.83 | 9.86 | 9.86 | 3,112,521 |
| 29 Dec 2023 | 9.75 | 9.89 | 9.73 | 9.87 | 9.87 | 3,335,490 |
| 28 Dec 2023 | 9.66 | 9.79 | 9.60 | 9.75 | 9.75 | 4,415,840 |
| 27 Dec 2023 | 9.73 | 9.75 | 9.56 | 9.70 | 9.70 | 3,905,052 |
| 26 Dec 2023 | 9.76 | 9.86 | 9.72 | 9.73 | 9.73 | 1,821,071 |
| 25 Dec 2023 | 9.77 | 9.84 | 9.64 | 9.84 | 9.84 | 2,288,443 |
| 22 Dec 2023 | 9.78 | 9.89 | 9.66 | 9.74 | 9.74 | 3,787,640 |
| 21 Dec 2023 | 9.75 | 9.86 | 9.61 | 9.79 | 9.79 | 4,096,101 |
| 20 Dec 2023 | 9.73 | 9.81 | 9.64 | 9.70 | 9.70 | 2,936,329 |
| 19 Dec 2023 | 9.65 | 9.73 | 9.53 | 9.70 | 9.70 | 2,082,312 |
| 18 Dec 2023 | 9.65 | 9.72 | 9.50 | 9.71 | 9.71 | 2,275,155 |
| 15 Dec 2023 | 9.80 | 9.83 | 9.66 | 9.71 | 9.71 | 2,470,808 |
| 14 Dec 2023 | 9.74 | 9.83 | 9.74 | 9.79 | 9.79 | 1,963,836 |
| 13 Dec 2023 | 9.88 | 9.91 | 9.73 | 9.75 | 9.75 | 3,222,050 |
| 12 Dec 2023 | 9.85 | 9.96 | 9.80 | 9.96 | 9.96 | 2,947,064 |
| 11 Dec 2023 | 9.85 | 9.94 | 9.53 | 9.89 | 9.89 | 4,308,196 |
| 08 Dec 2023 | 10.20 | 10.31 | 9.97 | 9.98 | 9.98 | 7,202,496 |
| 07 Dec 2023 | 9.73 | 10.37 | 9.69 | 10.20 | 10.20 | 12,121,025 |
| 06 Dec 2023 | 9.64 | 9.74 | 9.62 | 9.69 | 9.69 | 1,826,708 |
| 05 Dec 2023 | 9.80 | 9.84 | 9.69 | 9.70 | 9.70 | 2,608,420 |
| 04 Dec 2023 | 9.73 | 9.87 | 9.71 | 9.83 | 9.83 | 3,348,268 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.