Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Xingtong Shipping Co., Ltd. (603209.SS)

14.16
0.00
(0.00%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202514.1614.3814.0614.1614.162,417,980
Apr 29, 202514.3714.4914.1314.1614.163,067,220
Apr 28, 202514.4914.7214.3014.3114.312,222,288
Apr 25, 202514.4614.6014.4114.4714.472,016,808
Apr 24, 202514.5714.6514.3914.5514.552,965,940
Apr 23, 202514.1914.6514.1914.6514.655,943,899
Apr 22, 202514.1114.4314.0914.1814.182,391,008
Apr 21, 202514.0514.3013.9314.2014.203,492,020
Apr 18, 202514.2214.2514.0014.1214.121,719,940
Apr 17, 202514.1614.2414.0114.2314.232,182,700
Apr 16, 202514.2814.3813.9514.1714.172,900,900
Apr 15, 202514.3514.4814.1314.2814.284,015,101
Apr 14, 202514.6814.7214.4914.6614.663,481,800
Apr 11, 202514.2514.7314.2514.4714.475,126,040
Apr 10, 202514.4814.7014.2214.3714.376,398,572
Apr 9, 202513.5014.1813.1314.1514.155,107,438
Apr 8, 202514.1114.3013.6613.9313.935,138,974
Apr 7, 202514.9514.9514.1014.1014.105,869,680
Apr 3, 202515.7215.8215.5215.6715.673,401,660
Apr 2, 202515.8216.0315.8015.8715.873,246,599
Apr 1, 202515.9816.1515.8015.9215.923,557,459
Mar 31, 202515.7215.9915.6615.8815.883,359,240
Mar 28, 202515.9215.9615.7715.7815.783,374,915
Mar 27, 202516.1616.1915.8615.9115.913,883,184
Mar 26, 202516.1416.3616.0516.2416.243,187,716
Mar 25, 202516.3016.4016.0516.1516.155,465,600
Mar 24, 202516.4816.7316.0916.5616.566,919,740
Mar 21, 202516.3316.8616.1916.3516.358,207,441
Mar 20, 202516.3016.5516.2516.3816.384,749,171
Mar 19, 202516.3016.4416.2216.3016.304,834,634
Mar 18, 202516.2316.6416.1116.4816.487,751,547
Mar 17, 202516.0816.2616.0816.1916.194,679,920
Mar 14, 202515.8416.0515.7415.9915.995,215,744
Mar 13, 202516.4416.4415.8115.9115.914,785,680
Mar 12, 202516.0916.4515.9316.3016.306,248,706
Mar 11, 202515.9416.0815.7616.0816.082,945,800
Mar 10, 202516.3816.4816.0316.0816.084,225,314
Mar 7, 202516.1816.5416.1116.3216.327,836,544
Mar 6, 202516.0916.2815.9616.1616.166,084,011
Mar 5, 202516.0616.1915.9516.0616.064,121,852
Mar 4, 202515.7716.2415.6516.2316.236,921,762
Mar 3, 202515.8316.0315.6415.7715.774,247,780
Feb 28, 202515.9216.0915.7615.8215.825,454,910
Feb 27, 202516.2216.2815.7615.9415.946,541,480
Feb 26, 202516.1416.2115.9716.1916.196,418,990
Feb 25, 202516.0716.2915.9616.1516.157,101,554
Feb 24, 202516.6616.7216.0516.2416.2412,099,439
Feb 21, 202516.5016.9116.4916.7316.7316,847,748
Feb 20, 202517.8517.9416.6616.9916.9928,226,626
Feb 19, 202517.8517.8517.2517.8517.8522,500,434
Feb 18, 202515.3416.2315.3116.2316.235,269,192
Feb 17, 202514.6014.8014.4814.7514.752,605,787
Feb 14, 202514.6514.6814.4514.5014.502,540,176
Feb 13, 202514.7414.8214.6214.6214.622,347,300
Feb 12, 202514.7914.8314.6214.7414.741,707,510
Feb 11, 202514.9014.9014.6714.7914.791,506,860
Feb 10, 202514.9014.9314.7314.8114.811,755,240
Feb 7, 202514.6914.9114.6614.8114.812,147,410
Feb 6, 202514.6014.7714.4314.7614.761,877,675
Feb 5, 202515.0615.1214.5214.5814.583,151,120
Jan 27, 202514.9115.2114.8515.0115.012,463,065
Jan 24, 202514.8914.9414.6114.8814.882,832,877
Jan 23, 202515.1315.1614.8514.9214.923,835,800
Jan 22, 202515.2815.2815.0515.0715.071,681,500
Jan 21, 202515.1815.2915.0015.1215.121,191,159
Jan 20, 202515.1615.4315.0415.1715.172,569,697
Jan 17, 202514.8415.2514.7415.1515.152,573,630
Jan 16, 202514.9515.1514.7214.8714.872,135,640
Jan 15, 202514.9115.1014.8615.0215.021,571,660
Jan 14, 202514.7715.0314.7715.0215.022,768,320
Jan 13, 202514.7414.8414.5214.8114.811,202,377
Jan 10, 202515.0315.1314.7214.7414.742,398,060
Jan 9, 202515.4915.4914.9215.0115.012,451,593
Jan 8, 202515.4015.7015.1315.4915.491,553,570
Jan 7, 202515.5415.5615.2215.4015.401,321,560
Jan 6, 202515.3415.7715.0915.5415.541,578,869
Jan 3, 202515.7815.9415.3315.3415.341,999,766
Jan 2, 202516.0516.2015.5715.7315.732,207,560
Dec 31, 202416.4416.4415.9815.9815.981,557,883
Dec 30, 202416.5216.6016.2816.3916.391,872,596
Dec 27, 202415.9016.4415.9016.4016.402,115,680
Dec 26, 202415.9015.9615.8315.9215.92770,440
Dec 25, 202415.8516.0515.6415.9315.931,186,135
Dec 24, 202415.6415.9815.6415.9715.971,341,060
Dec 23, 202415.9616.0915.6315.6415.641,421,230
Dec 20, 202415.8816.1215.8515.9815.981,094,000
Dec 19, 202415.9115.9115.6315.8415.841,045,915
Dec 18, 202415.9016.1415.7715.9315.931,234,350
Dec 17, 202416.3516.5115.8315.9315.932,787,740
Dec 16, 202416.4516.6616.3716.4216.421,063,760
Dec 13, 202416.8217.0016.5116.5116.511,600,940
Dec 12, 202416.8917.0616.7616.8116.811,665,540
Dec 11, 202416.5516.9716.3616.9216.922,231,480
Dec 10, 202416.6316.7116.3316.3616.361,563,300
Dec 9, 202416.4216.4516.1616.3016.301,314,960
Dec 6, 202416.1116.4416.1116.3916.391,182,720
Dec 5, 202416.2116.2816.0416.1916.191,213,560
Dec 4, 202416.5716.5716.0616.1016.101,643,540
Dec 3, 202416.4116.7016.3716.5716.571,667,430
Dec 2, 202416.2216.5916.1916.5016.502,312,320
Nov 29, 202416.0216.4216.0116.2316.231,747,840
Nov 28, 202416.1516.2515.9816.0116.011,182,220
Nov 27, 202416.0616.2115.6716.1716.171,691,580
Nov 26, 202416.3516.4116.1616.1916.19991,664
Nov 25, 202416.1416.4816.1116.3116.311,166,860
Nov 22, 202416.7116.8616.1916.2016.201,764,540
Nov 21, 202416.9717.0416.6716.7916.791,202,583
Nov 20, 202416.7017.0916.6016.9716.971,940,365
Nov 19, 202416.2616.7116.2316.7016.701,988,667
Nov 18, 202416.5116.6616.2216.2616.261,993,623
Nov 15, 202416.6516.9516.4716.4816.481,741,080
Nov 14, 202417.3117.3916.6816.7116.711,861,491
Nov 13, 202417.2017.3516.9317.3217.322,185,270
Nov 12, 202417.3017.7216.9517.1617.163,946,673
Nov 11, 202416.9217.3716.7817.2317.233,043,588
Nov 8, 202417.3517.3516.7317.0017.003,195,873
Nov 7, 202416.6017.1916.3617.1717.174,108,048
Nov 6, 202416.8017.1316.5216.5916.593,322,480
Nov 5, 202416.6716.8816.4716.7716.774,178,360
Nov 4, 202416.5116.7516.2816.7516.752,650,920
Nov 1, 202416.5216.8516.2616.4616.463,504,213
Oct 31, 202416.5616.7916.4016.5216.522,802,733
Oct 30, 202416.7017.0816.5216.7116.713,321,860
Oct 29, 202416.9917.1016.6716.8316.833,589,160
Oct 28, 202417.0817.3116.9217.0717.074,012,040
Oct 25, 202417.2017.4516.8117.0717.076,628,390
Oct 24, 202417.6517.8017.4217.5417.542,488,960
Oct 23, 202417.7218.1317.5217.7817.784,103,535
Oct 22, 202417.2317.7217.2117.7217.724,426,080
Oct 21, 202417.3217.6617.1217.2317.234,329,458
Oct 18, 202416.8817.3516.8717.1617.164,136,074
Oct 17, 202416.9817.2016.8216.8716.873,010,762
Oct 16, 202416.6517.1916.5917.0017.004,181,040
Oct 15, 202416.8617.3916.7016.8016.805,562,380
Oct 14, 202416.5016.9816.3816.8816.886,105,560
Oct 11, 202417.3317.4316.1416.4916.4912,556,330
Oct 10, 202416.4217.2216.1217.2217.227,787,407
Oct 9, 202416.4916.4915.5515.6515.655,582,900
Oct 8, 202418.1718.2516.1216.9016.9010,118,003
Sep 30, 202415.9816.9015.8816.6016.607,366,642
Sep 27, 202414.8715.5914.6215.4515.452,131,577
Sep 26, 202414.4914.7814.3114.7414.742,247,977
Sep 25, 202414.2614.6314.2314.3914.392,126,550
Sep 24, 202413.6614.1813.6614.1514.151,769,900
Sep 23, 202413.6213.9013.5513.6213.62630,572
Sep 20, 202413.7613.9713.6613.7213.72659,072
Sep 19, 202413.6213.9713.4813.8213.821,315,240
Sep 18, 202413.5913.8313.4113.6113.611,252,580
Sep 13, 202413.8813.9813.6013.6613.661,059,280
Sep 12, 202413.8314.1113.8313.8813.881,021,768
Sep 11, 202413.8814.0813.7813.8813.881,252,912
Sep 10, 202414.1714.4713.8613.9613.961,904,540
Sep 9, 202414.0914.3713.9114.2814.281,961,400
Sep 6, 202414.1714.2414.0414.0914.091,535,040
Sep 5, 202414.1614.2714.0614.1714.171,512,834
Sep 4, 202413.9014.1813.8214.0614.061,361,040
Sep 3, 202413.8714.2713.7514.0414.041,936,939
Sep 2, 202413.9114.1113.7413.8213.821,953,320
Aug 30, 202413.9714.1613.7713.9013.903,049,099
Aug 29, 202413.6414.1213.6014.0514.052,042,400
Aug 28, 202413.5314.3313.5313.7713.772,461,120
Aug 27, 202413.9814.3013.8314.1414.142,028,679
Aug 26, 202414.0614.3013.7713.9813.982,401,600
Aug 23, 202414.1514.5514.0214.1214.122,533,700
Aug 22, 202414.8114.9414.5114.5914.591,996,640
Aug 21, 202414.9515.0914.8114.9714.972,329,473
Aug 20, 202415.3015.4214.6814.9914.995,849,830
Aug 19, 202414.4015.5514.1715.3715.378,489,737
Aug 16, 202414.3614.5614.1014.2714.273,425,293
Aug 15, 202414.7214.7214.0314.1214.123,764,090
Aug 14, 202414.7614.8814.3414.3914.394,760,562
Aug 13, 202414.5114.9313.8014.1214.127,037,332
Aug 12, 202414.1314.5614.1314.5014.502,548,893
Aug 9, 202414.3314.5014.2314.2614.261,853,542
Aug 8, 202414.1714.5014.1614.4314.432,236,550
Aug 7, 202414.2214.7113.9314.3514.353,495,070
Aug 6, 202413.7014.4513.7014.2914.294,286,992
Aug 5, 202413.2814.5013.1113.7613.767,925,983
Aug 2, 202413.2813.7113.1213.3813.383,093,327
Aug 1, 202413.2413.5713.1913.2513.252,261,110
Jul 31, 202412.4513.4012.3913.2813.283,940,732
Jul 30, 202412.5012.5712.3812.4412.441,094,953
Jul 29, 202412.4712.7012.1812.5812.581,886,973
Jul 26, 202412.3712.5812.3512.4412.441,171,742
Jul 25, 202412.1012.5412.0312.4312.431,975,601
Jul 24, 202412.3312.4212.0812.1812.181,405,088
Jul 23, 202412.6612.7512.3112.3312.331,125,400
Jul 22, 202412.4812.6012.4012.5612.56941,020
Jul 19, 202412.5112.6012.3612.4812.481,281,560
Jul 18, 202412.2912.5212.1012.5112.511,570,284
Jul 17, 202412.4912.5512.2012.3312.331,353,400
Jul 16, 202412.3912.5012.3112.4712.47889,026
Jul 15, 202412.5412.5412.3212.4012.401,277,400
Jul 12, 202412.8712.8912.4512.5612.561,931,480
Jul 11, 202412.8513.0112.8312.8512.851,926,520
Jul 10, 202412.6612.9212.5212.7312.732,241,601
Jul 9, 202412.9613.0612.4512.6612.663,593,043
Jul 8, 202413.4713.5012.8912.9612.961,609,180
Jul 5, 202413.3713.3713.3713.3713.37-
Jul 4, 202413.8213.8213.3413.3713.371,085,053
Jul 3, 202413.7813.9013.6513.6513.651,036,280
Jul 2, 202413.6814.0213.6813.8613.861,238,820
Jul 1, 202413.7613.9813.6413.9413.941,232,960
Jun 28, 202413.8013.9713.6313.8413.841,810,860
Jun 27, 202413.8013.8813.4613.4813.482,028,060
Jun 26, 202413.7713.9513.5013.8913.891,389,824
Jun 25, 202413.5514.1213.3713.7513.752,470,020
Jun 24, 202413.8513.8513.2313.3513.352,024,496
Jun 21, 202413.7613.9313.6313.6713.671,605,380
Jun 20, 202414.1114.2013.8113.8113.811,706,680
Jun 19, 202414.3514.5814.0914.1114.111,080,600
Jun 18, 202414.2814.5214.2214.3814.381,075,500
Jun 17, 202414.3614.4413.8814.2914.292,135,767
Jun 14, 202414.6214.7714.2914.4414.442,301,997
Jun 13, 202414.9315.0814.5514.6214.622,007,870
Jun 12, 202415.0015.0314.7614.9114.911,558,299
Jun 11, 202415.7815.7814.9615.0615.062,623,566
Jun 7, 202415.0515.5615.0215.4915.492,586,760
Jun 6, 2024 0.15 Dividend
Jun 6, 202415.4015.6414.8415.1515.153,671,800
Jun 5, 202415.8716.1515.6015.6015.451,840,060
Jun 4, 202415.7116.0615.3815.9815.832,056,800
Jun 3, 202415.6916.1615.6915.8715.722,270,920
May 31, 202415.6915.8915.5815.7515.601,705,306
May 30, 202416.0516.2315.7615.7615.612,377,320
May 29, 202416.1016.2515.7016.1115.962,630,020
May 28, 202416.1616.7316.0116.3516.195,147,417
May 27, 202415.8516.4915.6716.3016.144,755,586
May 24, 202415.6915.8815.3915.5515.402,474,157
May 23, 202415.7016.0415.3615.8115.662,288,609
May 22, 202416.2016.2015.7515.8315.682,335,280
May 21, 202416.2016.3015.9416.2016.042,404,780
May 20, 202415.9016.2815.8016.2316.073,800,149
May 17, 202415.8515.9515.6515.9115.762,690,380
May 16, 202416.2916.2915.5915.9215.775,356,260
May 15, 202416.4816.6316.0816.1315.974,604,755
May 14, 202416.7116.9016.4616.4816.325,871,140
May 13, 202416.3017.3815.8616.8516.697,619,571
May 10, 202416.3816.6616.1016.5616.406,309,265
May 9, 202415.7516.5915.7316.3816.228,107,630
May 8, 202415.9016.1015.6115.6215.475,316,485
May 7, 202415.6515.9415.4115.9415.796,720,985
May 6, 202415.2615.8815.0515.8215.679,005,917
Apr 30, 202414.9915.2314.8515.1114.964,709,461