Shenzhen - Delayed Quote CNY

Hichain Logistics Co.,Ltd. (300873.SZ)

19.85
-0.21
(-1.05%)
At close: May 23 at 3:04:52 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202520.2920.2919.8119.8519.854,172,320
May 22, 202520.7020.7819.9920.0620.066,344,120
May 21, 202520.8320.9820.5920.6920.694,822,460
May 20, 202520.8221.0520.6020.9620.965,302,460
May 19, 202520.8621.0020.4520.8320.835,444,481
May 16, 202521.2021.3120.8620.9020.909,160,620
May 15, 202521.9322.1521.3421.3821.3812,513,478
May 14, 202520.8322.2920.5022.2922.2919,198,537
May 13, 202521.4821.5020.7520.8320.836,113,000
May 12, 202520.9721.2620.7220.9820.985,468,000
May 9, 202521.1821.3320.4620.6320.636,461,000
May 8, 202520.7121.7420.6521.1821.188,636,340
May 7, 202521.0021.6920.6520.8520.859,645,540
May 6, 202520.2120.7520.1520.7320.739,069,860
Apr 30, 202519.6020.3219.4920.1020.106,108,480
Apr 29, 202519.2819.6919.1619.4719.473,709,680
Apr 28, 202520.1120.3019.3719.4119.415,707,900
Apr 25, 202519.8320.4519.6820.1620.166,790,940
Apr 24, 202520.5720.7919.8919.9619.968,035,500
Apr 23, 202520.7120.9820.3720.7320.7313,021,337
Apr 22, 202520.3521.3520.2621.0821.0815,963,800
Apr 21, 202519.7420.4019.4020.0720.0711,153,740
Apr 18, 202519.3720.3019.2519.4219.429,726,360
Apr 17, 202519.9720.0019.3319.3619.368,146,900
Apr 16, 202520.4021.0519.5019.8519.8511,581,500
Apr 15, 202520.6020.6719.8820.4320.4310,003,220
Apr 14, 202520.6021.2020.3720.4120.4113,472,100
Apr 11, 202520.3121.5720.3120.7720.7722,326,781
Apr 10, 202519.6321.6919.3220.9120.9122,447,661
Apr 9, 202517.1918.7316.2018.7018.709,974,060
Apr 8, 202517.3718.3117.1617.5917.599,651,917
Apr 7, 202519.5019.7916.8217.0017.0011,342,881
Apr 3, 202521.1721.4420.8821.0321.034,918,915
Apr 2, 202521.0521.7721.0121.3821.383,348,980
Apr 1, 202521.5521.6720.9921.1521.154,495,360
Mar 31, 202521.4321.7020.6521.5521.556,715,070
Mar 28, 202521.6122.0821.3721.5021.504,553,500
Mar 27, 202521.7322.2721.4321.7021.706,753,600
Mar 26, 202521.8022.3721.6321.7321.735,922,029
Mar 25, 202522.2322.5021.7621.8021.806,618,512
Mar 24, 202522.7523.0021.6722.2322.2311,325,057
Mar 21, 202523.8024.2722.7422.8922.8917,626,352
Mar 20, 202522.9524.4922.6823.5023.5016,156,824
Mar 19, 202523.4123.7922.7923.1123.1110,375,727
Mar 18, 202522.8824.8522.8223.6423.6417,546,538
Mar 17, 202522.8223.5022.4922.9022.908,744,817
Mar 14, 202522.8122.8922.3022.4722.4711,310,854
Mar 13, 202522.6223.3721.7123.1623.1614,996,160
Mar 12, 202522.9523.6022.7022.7322.7310,291,880
Mar 11, 202522.8923.3022.4723.0123.0111,805,717
Mar 10, 202522.0223.5421.6123.4523.4518,789,668
Mar 7, 202522.8824.1022.1522.2622.2622,679,354
Mar 6, 202521.8023.0621.6522.4822.4817,024,340
Mar 5, 202521.3021.8020.8521.6421.6410,621,106
Mar 4, 202520.9822.1020.9821.3521.359,813,502
Mar 3, 202521.9122.1820.9521.0721.0711,322,797
Feb 28, 202522.2222.5020.9921.5121.5116,892,415
Feb 27, 202523.5824.1822.5822.7722.7721,440,469
Feb 26, 202521.2624.6020.6623.6223.6231,880,544
Feb 25, 202520.6722.7420.6521.4621.4624,349,109
Feb 24, 202520.7022.9920.2822.1022.1035,330,687
Feb 21, 202517.8819.5017.7119.2219.2215,221,241
Feb 20, 202517.9218.1817.8517.9717.972,930,901
Feb 19, 202517.3917.9717.3917.9217.922,870,885
Feb 18, 202517.7917.8217.4017.5217.522,960,400
Feb 17, 202517.4918.0717.4317.8617.864,846,213
Feb 14, 202517.4017.6317.2717.4417.442,393,600
Feb 13, 202517.7217.9717.4117.4617.462,713,541
Feb 12, 202517.8918.0417.5817.7817.784,080,660
Feb 11, 202517.6318.0017.5617.9817.983,621,200
Feb 10, 202517.5117.7217.3017.6717.673,371,760
Feb 7, 202517.0117.9216.9217.4917.495,268,382
Feb 6, 202516.6417.0816.5617.0717.072,970,448
Feb 5, 202516.5916.7416.5316.6716.671,580,095
Jan 27, 202516.6716.8816.4816.5116.512,358,400
Jan 24, 202516.6516.8016.4916.6716.673,301,060
Jan 23, 202516.7216.9516.6316.6616.662,419,260
Jan 22, 202516.6616.7016.5016.5716.571,320,580
Jan 21, 202516.8816.9416.4916.7016.701,898,540
Jan 20, 202516.5716.8716.5016.8016.802,167,099
Jan 17, 202516.4016.7616.3816.5216.522,534,660
Jan 16, 202516.6116.6416.2516.4716.472,193,960
Jan 15, 202516.3616.8416.3616.4816.482,842,922
Jan 14, 202515.8516.5315.8516.5216.522,756,971
Jan 13, 202515.5015.8815.2015.8515.851,664,060
Jan 10, 202516.0216.2515.5915.6115.611,983,419
Jan 9, 202516.1316.2215.9616.1216.121,562,931
Jan 8, 202516.1716.2615.7016.1316.132,046,663
Jan 7, 202516.0516.2815.9216.2516.251,832,301
Jan 6, 202516.0416.2415.6116.0516.051,639,620
Jan 3, 202516.6316.8116.0016.0416.042,508,180
Jan 2, 202516.9517.1416.2816.4916.492,595,429
Dec 31, 202417.4617.5516.8416.9116.912,483,477
Dec 30, 202417.6017.8717.4417.4617.462,344,200
Dec 27, 202417.5517.7817.5017.6517.651,811,839
Dec 26, 202417.2717.8117.2517.5917.591,888,660
Dec 25, 202417.5417.5416.9617.2817.282,253,800
Dec 24, 202417.3917.6417.2717.5517.551,814,080
Dec 23, 202418.2018.2817.3217.3317.333,078,160
Dec 20, 202417.9718.4617.8218.2018.202,908,800
Dec 19, 202417.7318.0917.6618.0218.022,283,680
Dec 18, 202418.1318.1317.6417.9617.963,612,240
Dec 17, 202418.6518.8917.7517.7717.774,982,460
Dec 16, 202418.7719.1418.4118.6218.624,751,240
Dec 13, 202419.1919.3918.9018.9718.974,911,120
Dec 12, 202419.3919.4118.9319.3219.325,703,420
Dec 11, 202419.1019.2718.9719.0819.086,547,220
Dec 10, 202419.9020.1919.1919.2519.2514,891,075
Dec 9, 202418.7220.9018.4019.7619.7616,151,681
Dec 6, 202419.2819.3218.3318.7518.7511,140,811
Dec 5, 202417.7520.0617.7519.3319.3318,699,371
Dec 4, 202418.1618.1817.6317.7517.753,748,360
Dec 3, 202418.3118.5318.0918.2718.274,288,400
Dec 2, 202418.5518.5818.1818.3118.316,085,800
Nov 29, 202417.5818.5717.5818.5318.537,368,920
Nov 28, 202418.1118.2917.7217.7817.785,982,380
Nov 27, 202417.4017.7016.8017.7017.703,955,180
Nov 26, 202417.3017.9417.1017.5517.553,758,430
Nov 25, 202416.9917.2516.8017.2017.202,699,971
Nov 22, 202417.7418.0016.6616.9416.943,516,791
Nov 21, 202417.6917.8717.5517.7617.762,626,720
Nov 20, 202417.3617.7617.2117.7417.743,492,080
Nov 19, 202417.2217.6416.9217.5017.503,571,460
Nov 18, 202417.7017.9417.0517.1917.193,712,080
Nov 15, 202417.8818.2917.5917.6217.623,104,720
Nov 14, 202418.6918.7617.8817.9417.944,421,980
Nov 13, 202418.8419.1418.3018.6918.694,723,480
Nov 12, 202419.1919.8518.6419.0019.008,061,360
Nov 11, 202418.8119.2518.7619.1119.115,073,580
Nov 8, 202419.3019.5318.7618.9518.957,393,320
Nov 7, 202418.9219.2618.6219.1819.186,484,940
Nov 6, 202420.1420.5819.0819.2619.269,489,521
Nov 5, 202418.6820.0718.2719.9419.9410,700,509
Nov 4, 202418.2418.8318.0518.5518.554,120,903
Nov 1, 202419.1019.1617.7518.1518.156,266,763
Oct 31, 202419.1319.5118.9719.2019.205,116,820
Oct 30, 202419.4819.5018.6819.0819.086,201,533
Oct 29, 202419.5020.8419.3719.4919.4913,477,478
Oct 28, 202420.7520.8919.2819.5719.5714,531,507
Oct 25, 202418.4020.8218.2620.1020.1014,399,545
Oct 24, 202418.3018.6618.2118.3718.374,331,720
Oct 23, 202418.5418.8418.2818.4018.404,914,520
Oct 22, 202418.3018.8518.1218.3818.386,421,689
Oct 21, 202417.8819.4417.6218.7018.7013,740,665
Oct 18, 202416.6717.7916.6117.4017.406,182,704
Oct 17, 202416.5017.0916.4516.8216.824,829,407
Oct 16, 202416.7817.2116.4016.5716.575,556,470
Oct 15, 202416.3517.4816.1316.8316.836,317,550
Oct 14, 202416.2016.4515.8516.3716.373,524,580
Oct 11, 202416.8516.9515.9716.1016.103,383,618
Oct 10, 202416.8917.2916.5916.8116.814,176,010
Oct 9, 202418.0718.0716.5816.5916.597,308,670
Oct 8, 202420.0020.2017.4718.7118.7111,252,273
Sep 30, 202415.8017.6015.4917.3717.378,882,697
Sep 27, 202414.9415.6014.8715.3415.344,294,994
Sep 26, 202414.2814.7314.1914.7314.732,062,680
Sep 25, 202414.1914.4914.1114.2314.232,569,260
Sep 24, 202413.5614.1213.5014.0714.072,061,920
Sep 23, 202413.3513.7613.2113.5813.581,642,880
Sep 20, 202413.4913.5013.3013.3513.351,013,720
Sep 19, 202413.2513.5513.0113.4413.441,311,358
Sep 18, 202413.3313.3512.9713.1613.161,328,800
Sep 13, 202413.5013.6513.3313.3313.33866,380
Sep 12, 202413.6313.8613.5013.5713.571,118,100
Sep 11, 202413.6213.6913.5013.6513.651,094,400
Sep 10, 202413.5513.7213.4013.6413.641,162,800
Sep 9, 202413.6213.7613.5013.6513.65763,100
Sep 6, 202413.8913.9813.6913.7013.701,624,500
Sep 5, 202413.7413.9313.7413.8913.891,237,100
Sep 4, 202413.7713.8913.6013.7513.751,101,300
Sep 3, 202413.6013.8613.6013.7813.781,178,900
Sep 2, 202413.8413.9313.5913.5913.591,356,300
Aug 30, 202413.5713.9613.5313.8313.831,941,880
Aug 29, 202413.4013.6213.3113.5313.531,535,220
Aug 28, 202413.1413.5813.1313.4013.401,437,000
Aug 27, 202413.4113.4213.0213.1513.151,505,300
Aug 26, 202413.0613.4613.0613.4113.411,086,540
Aug 23, 202413.5413.5413.0813.1313.131,417,240
Aug 22, 202413.6013.6413.3713.4013.40841,400
Aug 21, 202413.6713.7513.4413.5913.591,589,000
Aug 20, 202413.9914.0813.6413.6713.671,111,700
Aug 19, 202414.2014.3013.9714.0114.011,051,300
Aug 16, 202414.1214.3514.1214.1414.141,444,700
Aug 15, 202414.2014.3313.8414.2614.261,957,540
Aug 14, 202414.1014.4114.0714.1314.131,366,567
Aug 13, 202414.1214.2513.9714.1714.171,182,040
Aug 12, 202414.3214.3814.1114.1814.181,317,200
Aug 9, 202414.5014.6314.3514.3814.381,374,260
Aug 8, 202414.3514.5414.1214.4214.421,467,920
Aug 7, 202414.6214.6714.4314.4614.461,111,220
Aug 6, 202414.2414.6114.2414.5914.592,217,000
Aug 5, 202414.4114.7514.1014.1014.103,210,340
Aug 2, 202414.8014.9414.6114.6114.612,161,119
Aug 1, 202414.8815.1814.7414.9314.932,688,671
Jul 31, 202414.6314.9514.4714.9514.953,696,520
Jul 30, 202414.5014.9014.4514.6314.632,353,480
Jul 29, 202414.4714.6614.3114.6414.642,988,642
Jul 26, 202414.5014.7814.3114.5714.573,558,914
Jul 25, 202414.4414.8014.2814.5814.585,107,180
Jul 24, 202414.6515.2514.4314.5714.577,514,494
Jul 23, 202414.2016.0814.1114.8914.8911,252,342
Jul 22, 202413.7414.2013.6614.0414.042,715,986
Jul 19, 202413.5813.7813.4113.7413.741,387,480
Jul 18, 202413.5513.6413.3213.6213.621,237,480
Jul 17, 202413.8513.9413.6513.6613.661,334,000
Jul 16, 202413.8613.9713.7813.8713.87798,354
Jul 15, 202414.0814.1313.8513.9013.901,003,933
Jul 12, 202414.1214.2414.0214.1914.191,095,056
Jul 11, 202413.9414.2213.8714.2114.211,478,757
Jul 10, 2024 0.4 Dividend
Jul 10, 202413.7013.9513.6513.7213.721,409,780
Jul 9, 202413.5814.0313.5814.0313.631,643,800
Jul 8, 202414.0814.0813.6113.6613.271,597,800
Jul 5, 202414.0014.1413.9114.0813.681,436,461
Jul 4, 202414.4814.5413.9514.0013.601,593,383
Jul 3, 202414.7914.9014.4314.4814.071,807,400
Jul 2, 202414.7015.0014.5114.7914.371,576,862
Jul 1, 202414.5514.7614.4514.7014.281,487,027
Jun 28, 202414.5615.0914.4714.5814.162,368,427
Jun 27, 202414.7015.0014.6514.6714.252,359,209
Jun 26, 202414.4114.8014.1614.7914.371,905,205
Jun 25, 202414.5014.5914.2414.4114.002,168,180
Jun 24, 202414.7514.7614.0714.1413.742,211,480
Jun 21, 202414.8715.0014.7414.8414.421,162,660
Jun 20, 202415.3115.4314.9114.9114.482,253,500
Jun 19, 202415.4415.6215.4115.4314.991,394,300
Jun 18, 202415.2815.5215.2115.5115.071,338,260
Jun 17, 202415.5015.5115.2615.3314.891,438,660
Jun 14, 202415.5015.6515.3515.5515.111,313,031
Jun 13, 202415.8215.8515.4015.5215.081,864,718
Jun 12, 202415.6015.7915.5115.6515.201,972,560
Jun 11, 202415.5215.6915.1415.6515.202,348,054
Jun 7, 202415.1615.7815.1115.5715.133,683,515
Jun 6, 202415.4015.5714.7815.0514.624,361,652
Jun 5, 202415.8416.1315.4015.4014.962,703,737
Jun 4, 202415.9916.0215.6115.9215.472,269,639
Jun 3, 202416.2916.4515.8516.0615.603,927,131
May 31, 202416.1116.4715.8316.3915.924,322,193
May 30, 202416.2216.2915.9616.0315.574,369,930
May 29, 202415.7117.1015.7016.4115.947,722,520
May 28, 202416.1616.3015.5815.7115.266,822,011
May 27, 202415.7116.7415.7016.2715.819,342,571
May 24, 202415.5715.6615.4115.4114.971,810,700
May 23, 202416.0416.0415.4015.5515.112,993,211

Related Tickers

CARGOSOL.BO Cargosol Logistics Ltd
17.70
0.00%
 
PTNYF ParcelPal Logistics Inc.
0.0110
0.00%
 
PAL Proficient Auto Logistics, Inc.
7.25
-5.48%
 
UPS United Parcel Service, Inc.
95.37
-1.65%