Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,950.79 +2,300.10 (+3.40%) CMC Crypto 200
1,521.48 +32.94 (+2.21%)
China Railway Special Cargo Logistics Co., Ltd. (001213.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.3600 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 15,028,300 |
| 20 May 2024 | 4.3700 | 4.4000 | 4.3200 | 4.3500 | 4.3500 | 22,496,800 |
| 17 May 2024 | 4.3600 | 4.3900 | 4.3200 | 4.3700 | 4.3700 | 16,822,500 |
| 16 May 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 18,826,300 |
| 15 May 2024 | 4.4200 | 4.4400 | 4.3700 | 4.3800 | 4.3800 | 17,146,900 |
| 14 May 2024 | 4.3800 | 4.4700 | 4.3700 | 4.4400 | 4.4400 | 29,107,687 |
| 13 May 2024 | 4.3700 | 4.4000 | 4.3100 | 4.3800 | 4.3800 | 20,995,661 |
| 10 May 2024 | 4.3800 | 4.3900 | 4.3400 | 4.3800 | 4.3800 | 17,644,000 |
| 09 May 2024 | 4.2600 | 4.3800 | 4.2600 | 4.3700 | 4.3700 | 26,137,695 |
| 08 May 2024 | 4.3100 | 4.3300 | 4.2700 | 4.2700 | 4.2700 | 15,818,897 |
| 07 May 2024 | 4.3500 | 4.3600 | 4.3000 | 4.3200 | 4.3200 | 17,790,200 |
| 06 May 2024 | 4.3300 | 4.4100 | 4.3300 | 4.3600 | 4.3600 | 36,363,500 |
| 30 Apr 2024 | 4.2800 | 4.3400 | 4.2600 | 4.2900 | 4.2900 | 29,565,600 |
| 29 Apr 2024 | 4.2200 | 4.2900 | 4.2000 | 4.2900 | 4.2900 | 38,757,377 |
| 26 Apr 2024 | 4.2800 | 4.2900 | 4.1600 | 4.2400 | 4.2400 | 44,232,716 |
| 25 Apr 2024 | 4.1600 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 18,331,202 |
| 24 Apr 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1600 | 4.1600 | 14,207,699 |
| 23 Apr 2024 | 4.1700 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 18,034,800 |
| 22 Apr 2024 | 4.2000 | 4.2400 | 4.1600 | 4.1700 | 4.1700 | 27,165,300 |
| 19 Apr 2024 | 4.1800 | 4.2700 | 4.1600 | 4.2200 | 4.2200 | 33,860,100 |
| 18 Apr 2024 | 4.1900 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 28,299,118 |
| 17 Apr 2024 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 38,554,179 |
| 16 Apr 2024 | 4.1500 | 4.2600 | 4.0400 | 4.0600 | 4.0600 | 41,513,406 |
| 15 Apr 2024 | 4.1200 | 4.2600 | 4.0700 | 4.2000 | 4.2000 | 39,642,508 |
| 12 Apr 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1200 | 4.1200 | 12,810,000 |
| 11 Apr 2024 | 4.0800 | 4.1500 | 4.0600 | 4.1200 | 4.1200 | 14,719,799 |
| 10 Apr 2024 | 4.1100 | 4.1400 | 4.0700 | 4.1000 | 4.1000 | 10,875,545 |
| 09 Apr 2024 | 4.1000 | 4.1300 | 4.0700 | 4.1200 | 4.1200 | 12,705,246 |
| 08 Apr 2024 | 4.1000 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 15,516,317 |
| 03 Apr 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1100 | 4.1100 | 14,171,400 |
| 02 Apr 2024 | 4.0700 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 12,241,818 |
| 01 Apr 2024 | 4.0400 | 4.0800 | 4.0300 | 4.0700 | 4.0700 | 10,885,799 |
| 29 Mar 2024 | 3.9700 | 4.0200 | 3.9700 | 4.0400 | 4.0400 | 7,672,288 |
| 28 Mar 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9800 | 3.9800 | 12,493,288 |
| 27 Mar 2024 | 4.0200 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | 11,652,186 |
| 26 Mar 2024 | 4.0200 | 4.0400 | 3.9800 | 4.0300 | 4.0300 | 13,210,800 |
| 25 Mar 2024 | 4.0600 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 13,919,187 |
| 22 Mar 2024 | 4.1200 | 4.1300 | 4.0600 | 4.0700 | 4.0700 | 15,661,700 |
| 21 Mar 2024 | 4.1500 | 4.1600 | 4.1100 | 4.1300 | 4.1300 | 13,041,186 |
| 20 Mar 2024 | 4.1200 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 13,129,600 |
| 19 Mar 2024 | 4.1300 | 4.1700 | 4.1200 | 4.1200 | 4.1200 | 14,407,700 |
| 18 Mar 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 17,132,800 |
| 15 Mar 2024 | 4.0700 | 4.1100 | 4.0700 | 4.1000 | 4.1000 | 9,262,600 |
| 14 Mar 2024 | 4.0700 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 15,053,000 |
| 13 Mar 2024 | 4.1100 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 15,098,400 |
| 12 Mar 2024 | 4.1200 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 15,066,800 |
| 11 Mar 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 17,417,700 |
| 08 Mar 2024 | 4.1200 | 4.1300 | 4.0900 | 4.1100 | 4.1100 | 9,537,300 |
| 07 Mar 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1100 | 4.1100 | 18,883,400 |
| 06 Mar 2024 | 4.0900 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 13,200,429 |
| 05 Mar 2024 | 4.1300 | 4.1400 | 4.0900 | 4.0900 | 4.0900 | 13,872,200 |
| 04 Mar 2024 | 4.1500 | 4.1600 | 4.0900 | 4.1300 | 4.1300 | 15,293,600 |
| 01 Mar 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1700 | 4.1700 | 18,058,200 |
| 29 Feb 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1800 | 4.1800 | 22,105,100 |
| 28 Feb 2024 | 4.2000 | 4.2600 | 4.1100 | 4.1100 | 4.1100 | 31,979,100 |
| 27 Feb 2024 | 4.1500 | 4.2300 | 4.1500 | 4.2200 | 4.2200 | 23,075,600 |
| 26 Feb 2024 | 4.2500 | 4.2900 | 4.1400 | 4.1600 | 4.1600 | 29,015,700 |
| 23 Feb 2024 | 4.1300 | 4.1500 | 4.0900 | 4.1300 | 4.1300 | 18,295,800 |
| 22 Feb 2024 | 4.0800 | 4.1300 | 4.0700 | 4.1300 | 4.1300 | 19,523,800 |
| 21 Feb 2024 | 4.0300 | 4.1600 | 4.0200 | 4.1000 | 4.1000 | 28,029,675 |
| 20 Feb 2024 | 4.0700 | 4.0700 | 4.0100 | 4.0600 | 4.0600 | 19,152,300 |
| 19 Feb 2024 | 4.0400 | 4.1000 | 3.9800 | 4.0800 | 4.0800 | 31,609,419 |
| 08 Feb 2024 | 4.0200 | 4.1400 | 3.9500 | 4.0000 | 4.0000 | 46,272,363 |
| 07 Feb 2024 | 3.8200 | 4.0200 | 3.8200 | 3.9800 | 3.9800 | 44,631,286 |
| 06 Feb 2024 | 3.5800 | 3.9000 | 3.5500 | 3.8500 | 3.8500 | 38,918,800 |
| 05 Feb 2024 | 3.8500 | 3.8600 | 3.5700 | 3.6600 | 3.6600 | 45,255,475 |
| 02 Feb 2024 | 3.9700 | 4.0600 | 3.7700 | 3.9000 | 3.9000 | 43,713,800 |
| 01 Feb 2024 | 4.0100 | 4.1000 | 3.9400 | 3.9900 | 3.9900 | 34,017,000 |
| 31 Jan 2024 | 4.1200 | 4.2300 | 4.0300 | 4.0900 | 4.0900 | 39,625,649 |
| 30 Jan 2024 | 4.2100 | 4.3200 | 4.1300 | 4.1500 | 4.1500 | 56,364,600 |
| 29 Jan 2024 | 4.3300 | 4.5700 | 4.3000 | 4.3200 | 4.3200 | 90,447,293 |
| 26 Jan 2024 | 4.2700 | 4.3700 | 4.2500 | 4.3300 | 4.3300 | 54,930,687 |
| 25 Jan 2024 | 4.0600 | 4.2800 | 4.0500 | 4.2800 | 4.2800 | 51,607,499 |
| 24 Jan 2024 | 3.8900 | 4.1600 | 3.8900 | 4.0700 | 4.0700 | 32,765,416 |
| 23 Jan 2024 | 3.8500 | 3.9100 | 3.7700 | 3.8800 | 3.8800 | 17,528,327 |
| 22 Jan 2024 | 4.0500 | 4.0700 | 3.8200 | 3.8500 | 3.8500 | 20,222,900 |
| 19 Jan 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0500 | 4.0500 | 14,438,377 |
| 18 Jan 2024 | 4.1400 | 4.1400 | 3.9600 | 4.0700 | 4.0700 | 24,416,300 |
| 17 Jan 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 10,930,300 |
| 16 Jan 2024 | 4.2300 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 15,719,400 |
| 15 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 12 Jan 2024 | 4.2000 | 4.2700 | 4.1900 | 4.2200 | 4.2200 | 14,056,638 |
| 11 Jan 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 11,661,400 |
| 10 Jan 2024 | 4.1900 | 4.2300 | 4.1700 | 4.1900 | 4.1900 | 8,732,800 |
| 09 Jan 2024 | 4.2000 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 8,788,600 |
| 08 Jan 2024 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | 4.1700 | 14,701,800 |
| 05 Jan 2024 | 4.2800 | 4.2900 | 4.2200 | 4.2400 | 4.2400 | 15,897,500 |
| 04 Jan 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2800 | 4.2800 | 10,099,100 |
| 03 Jan 2024 | 4.2600 | 4.2900 | 4.2400 | 4.2700 | 4.2700 | 9,707,520 |
| 02 Jan 2024 | 4.2000 | 4.2900 | 4.1900 | 4.2600 | 4.2600 | 19,192,317 |
| 29 Dec 2023 | 4.2000 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | 9,835,700 |
| 28 Dec 2023 | 4.1600 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 13,021,200 |
| 27 Dec 2023 | 4.1400 | 4.1800 | 4.1200 | 4.1600 | 4.1600 | 10,821,800 |
| 26 Dec 2023 | 4.1600 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 11,816,100 |
| 25 Dec 2023 | 4.2500 | 4.2500 | 4.1700 | 4.1800 | 4.1800 | 16,627,600 |
| 22 Dec 2023 | 4.2200 | 4.3300 | 4.2200 | 4.2700 | 4.2700 | 25,622,117 |
| 21 Dec 2023 | 4.2000 | 4.2400 | 4.1500 | 4.2300 | 4.2300 | 18,338,400 |
| 20 Dec 2023 | 4.2600 | 4.3400 | 4.2100 | 4.2100 | 4.2100 | 21,622,100 |
| 19 Dec 2023 | 4.2900 | 4.3300 | 4.2200 | 4.2700 | 4.2700 | 31,582,187 |
| 18 Dec 2023 | 4.2900 | 4.4200 | 4.2500 | 4.3400 | 4.3400 | 38,206,000 |
| *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.