Shenzhen
CNY
STO Express Co.,Ltd (002468.SZ)
14.45
+0.34
(+2.41%)
As of 9:50:57 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
14.20
14.62
14.18
14.61
14.61
6,065,100
Oct 30, 2026
14.20
14.39
14.06
14.11
14.11
10,032,500
Oct 29, 2026
14.33
14.49
14.25
14.32
14.32
8,852,174
Oct 28, 2026
14.57
14.73
14.36
14.42
14.42
9,886,256
Oct 27, 2026
14.69
14.87
14.50
14.60
14.60
15,052,939
Oct 26, 2026
14.25
14.94
14.15
14.68
14.68
26,996,255
Oct 23, 2026
13.58
13.91
13.42
13.87
13.87
12,919,475
Oct 22, 2026
13.85
13.86
13.54
13.58
13.58
11,382,921
Oct 21, 2026
14.05
14.13
13.80
13.81
13.81
10,324,391
Oct 20, 2026
14.40
14.42
14.01
14.14
14.14
11,892,873
Oct 19, 2026
14.09
14.50
14.06
14.45
14.45
10,648,122
Oct 16, 2026
14.45
14.68
14.12
14.21
14.21
15,451,564
Oct 15, 2026
14.50
14.88
14.30
14.38
14.38
16,200,810
Oct 14, 2026
14.90
15.08
14.66
14.72
14.72
13,243,581
Oct 13, 2026
14.59
15.17
14.50
14.98
14.98
25,273,253
Oct 12, 2026
15.02
15.51
14.60
14.60
14.60
21,371,330
Oct 9, 2026
14.89
15.20
14.80
15.06
15.06
17,413,100
Oct 8, 2026
14.62
15.01
14.60
14.86
14.86
15,502,884
Sep 30, 2026
14.69
14.85
14.58
14.60
14.60
9,657,858
Sep 29, 2026
14.52
14.80
14.49
14.69
14.69
9,658,721
Sep 28, 2026
14.75
14.85
14.50
14.61
14.61
9,122,276
Sep 24, 2026
14.76
15.03
14.64
14.87
14.87
10,321,161
Sep 23, 2026
14.81
15.05
14.76
14.77
14.77
10,386,208
Sep 22, 2026
15.13
15.26
14.80
14.85
14.85
19,863,630
Sep 21, 2026
15.15
15.60
15.04
15.34
15.34
27,249,207
Sep 18, 2026
15.16
15.17
14.56
14.90
14.90
25,970,446
Sep 17, 2026
14.33
15.35
14.21
15.21
15.21
24,832,502
Sep 16, 2026
14.35
14.48
14.07
14.34
14.34
8,960,500
Sep 15, 2026
14.51
14.54
14.33
14.36
14.36
7,411,959
Sep 14, 2026
14.43
14.58
14.30
14.53
14.53
10,851,047
Sep 11, 2026
14.58
14.67
14.30
14.41
14.41
12,333,085
Sep 10, 2026
14.25
14.74
14.17
14.68
14.68
19,557,969
Sep 9, 2026
14.30
14.42
14.15
14.21
14.21
10,094,894
Sep 8, 2026
14.33
14.50
14.24
14.32
14.32
12,548,621
Sep 7, 2026
14.31
14.45
14.11
14.33
14.33
12,807,864
Sep 4, 2026
14.18
14.63
14.11
14.31
14.31
21,807,028
Sep 3, 2026
14.02
14.18
13.97
14.13
14.13
11,169,551
Sep 2, 2026
14.00
14.12
13.84
14.00
14.00
13,327,469
Sep 1, 2026
13.98
14.27
13.97
14.08
14.08
18,205,969
Aug 31, 2026
14.01
14.08
13.76
13.97
13.97
14,432,400
Aug 28, 2026
14.01
14.14
13.82
14.05
14.05
13,439,014
Aug 27, 2026
14.00
14.04
13.85
14.04
14.04
14,184,943
Aug 26, 2026
14.00
14.18
13.96
14.03
14.03
9,531,164
Aug 25, 2026
14.10
14.17
13.94
13.96
13.96
10,581,651
Aug 24, 2026
14.21
14.42
14.00
14.10
14.10
14,196,223
Aug 21, 2026
14.37
14.44
14.16
14.19
14.19
10,485,291
Aug 20, 2026
14.70
15.28
14.39
14.39
14.39
26,412,263
Aug 19, 2026
14.79
14.91
14.50
14.68
14.68
17,636,020
Aug 18, 2026
14.63
14.87
14.52
14.77
14.77
12,028,315
Aug 17, 2026
14.24
14.68
14.02
14.64
14.64
15,242,660
Aug 14, 2026
14.06
14.39
13.97
14.19
14.19
10,146,459
Aug 13, 2026
14.25
14.25
14.01
14.06
14.06
11,463,263
Aug 12, 2026
14.44
14.60
14.24
14.25
14.25
11,052,336
Aug 11, 2026
14.67
14.95
14.38
14.42
14.42
16,893,123
Aug 10, 2026
14.57
14.86
14.40
14.70
14.70
14,801,873
Aug 7, 2026
13.86
14.66
13.80
14.58
14.58
33,332,721
Aug 6, 2026
13.93
14.08
13.56
13.92
13.92
32,266,263
Aug 5, 2026
13.73
14.12
13.73
14.01
14.01
37,427,176
Aug 4, 2026
14.40
14.52
14.21
14.32
14.32
13,709,986
Aug 3, 2026
14.17
14.52
14.12
14.37
14.37
16,360,346
Jul 31, 2026
13.90
14.21
13.62
14.10
14.10
18,414,131
Jul 30, 2026
13.98
14.28
13.93
14.08
14.08
20,438,900
Jul 29, 2026
13.84
14.19
13.65
14.03
14.03
22,329,841
Jul 28, 2026
13.64
13.89
13.48
13.84
13.84
16,302,872
Jul 27, 2026
13.20
13.68
13.13
13.68
13.68
21,197,365
Jul 24, 2026
13.47
13.58
13.18
13.19
13.19
18,371,053
Jul 23, 2026
13.62
13.74
13.47
13.63
13.63
19,570,400
Jul 22, 2026
13.89
14.04
13.68
13.75
13.75
24,024,642
Jul 21, 2026
13.85
14.05
13.61
14.03
14.03
34,151,328
Jul 20, 2026
14.02
14.19
13.61
13.86
13.86
34,992,486
Jul 17, 2026
14.60
14.82
13.75
13.82
13.82
36,415,100
Jul 16, 2026
15.14
15.28
14.61
14.72
14.72
32,615,593
Jul 15, 2026
16.30
16.30
14.91
15.22
15.22
57,886,992
Jul 14, 2026
16.03
16.61
15.90
16.57
16.57
31,038,999
Jul 13, 2026
16.17
16.44
16.03
16.10
16.10
24,815,900
Jul 10, 2026
16.17
16.47
15.88
16.16
16.16
27,268,830
Jul 9, 2026
16.23
16.28
15.87
16.09
16.09
30,140,883
Jul 8, 2026
16.82
17.01
16.21
16.24
16.24
31,460,409
Jul 7, 2026
17.00
17.11
16.70
16.82
16.82
25,975,300
Jul 6, 2026
16.27
17.22
16.18
17.08
17.08
42,866,401
Jul 3, 2026
16.69
16.99
16.27
16.31
16.31
39,213,176
Jul 2, 2026
16.56
16.90
16.26
16.61
16.61
60,957,166
Jul 1, 2026
15.99
16.02
15.55
16.02
16.02
44,931,123
Jun 30, 2026
14.08
14.71
13.92
14.56
14.56
31,677,535
Jun 29, 2026
13.60
14.17
13.22
14.00
14.00
28,402,000
Jun 26, 2026
13.85
13.90
13.60
13.68
13.68
15,235,885
Jun 25, 2026
13.75
14.20
13.62
13.91
13.91
22,653,158
Jun 24, 2026
13.90
14.19
13.62
13.78
13.78
25,173,300
Jun 23, 2026
13.10
14.16
13.05
13.74
13.74
31,083,034
Jun 22, 2026
13.21
13.21
12.71
13.09
13.09
21,267,036
Jun 18, 2026
13.48
13.53
13.24
13.28
13.28
17,106,300
Jun 17, 2026
13.45
13.66
13.22
13.59
13.59
18,853,313
Jun 16, 2026
13.94
13.94
13.23
13.46
13.46
29,806,935
Jun 15, 2026
14.20
14.39
13.77
13.98
13.98
20,684,400
Jun 12, 2026
13.90
14.28
13.78
14.08
14.08
16,739,785
Jun 11, 2026
13.91
14.00
13.63
13.91
13.91
14,584,174
Jun 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
13.80
14.13
13.76
14.01
14.01
13,805,670
Jun 9, 2026
13.80
14.02
13.60
13.94
13.84
17,131,135
Jun 8, 2026
13.77
13.95
13.63
13.83
13.73
19,779,717
Jun 5, 2026
13.74
14.09
13.65
13.90
13.80
19,064,184
Jun 4, 2026
14.07
14.25
13.61
13.73
13.63
23,591,582
Jun 3, 2026
14.74
14.82
13.97
14.20
14.10
33,316,501
Jun 2, 2026
15.20
15.24
14.62
14.76
14.65
25,160,080
Jun 1, 2026
15.22
15.33
14.93
15.13
15.02
19,803,977
May 29, 2026
15.55
15.69
15.27
15.30
15.19
17,756,400
May 28, 2026
15.00
15.80
14.98
15.60
15.49
26,287,659
May 27, 2026
15.02
15.38
14.82
15.08
14.97
17,310,382
May 26, 2026
14.85
15.16
14.77
15.12
15.01
17,477,577
May 25, 2026
15.08
15.10
14.73
14.86
14.75
20,173,100
May 22, 2026
15.30
15.35
14.96
15.06
14.95
16,034,444
May 21, 2026
15.86
15.92
15.14
15.20
15.09
22,896,941
May 20, 2026
15.72
15.99
15.27
15.86
15.75
28,428,897
May 19, 2026
15.78
16.18
15.55
15.79
15.68
24,777,586
May 18, 2026
15.50
15.77
15.27
15.77
15.66
20,720,716
May 15, 2026
15.56
15.71
15.30
15.53
15.42
22,470,800
May 14, 2026
15.71
15.86
15.50
15.62
15.51
17,552,400
May 13, 2026
15.97
16.03
15.65
15.70
15.59
21,711,814
May 12, 2026
16.15
16.27
15.84
15.92
15.81
21,543,666
May 11, 2026
16.28
16.46
16.06
16.15
16.03
24,412,362
May 8, 2026
16.36
16.55
16.20
16.28
16.16
18,425,866
May 7, 2026
16.48
16.86
16.34
16.38
16.26
21,750,273
May 6, 2026
16.35
16.45
16.01
16.40
16.28
25,724,543
Apr 30, 2026
16.58
16.63
16.17
16.35
16.23
27,655,169
Apr 29, 2026
16.60
16.88
16.47
16.57
16.45
23,419,581
Apr 28, 2026
17.45
17.47
16.44
16.55
16.43
37,158,977
Apr 27, 2026
17.41
17.78
17.40
17.53
17.40
19,336,200
Apr 24, 2026
17.61
17.78
17.30
17.45
17.32
22,398,698
Apr 23, 2026
17.50
18.04
17.27
17.73
17.60
30,015,600
Apr 22, 2026
17.03
17.74
16.99
17.50
17.37
31,574,762
Apr 21, 2026
17.00
17.31
16.95
17.06
16.94
25,795,159
Apr 20, 2026
17.17
17.55
16.90
16.99
16.87
42,907,627
Apr 17, 2026
18.01
18.08
17.06
17.18
17.06
87,538,462
Apr 16, 2026
18.00
18.03
17.20
18.03
17.90
128,435,970
Apr 15, 2026
16.39
16.39
16.39
16.39
16.27
9,687,456
Apr 14, 2026
15.31
15.38
14.81
14.90
14.79
22,150,864
Apr 13, 2026
15.50
15.60
14.78
15.35
15.24
29,178,566
Apr 10, 2026
15.60
15.80
15.42
15.67
15.56
21,599,490
Apr 9, 2026
15.39
15.76
15.39
15.52
15.41
18,308,525
Apr 8, 2026
15.47
15.80
15.38
15.61
15.50
27,531,151
Apr 7, 2026
15.40
15.48
15.09
15.42
15.31
21,416,805
Apr 3, 2026
15.20
15.63
14.85
15.40
15.29
27,607,095
Apr 2, 2026
15.05
15.26
14.89
15.14
15.03
17,914,800
Apr 1, 2026
15.14
15.49
15.00
15.15
15.04
24,366,611
Mar 31, 2026
15.04
15.35
14.80
14.82
14.71
20,137,196
Mar 30, 2026
15.10
15.36
14.87
14.99
14.88
27,686,074
Mar 27, 2026
14.90
15.67
14.85
15.26
15.15
51,320,802
Mar 26, 2026
14.26
14.97
14.13
14.91
14.80
53,391,373
Mar 25, 2026
13.40
14.35
13.37
14.27
14.17
43,156,922
Mar 24, 2026
13.36
13.42
13.00
13.36
13.26
27,067,743
Mar 23, 2026
13.75
13.77
12.93
13.10
13.01
35,945,242
Mar 20, 2026
13.88
14.35
13.88
14.00
13.90
27,560,767
Mar 19, 2026
13.85
14.07
13.76
13.89
13.79
17,326,137
Mar 18, 2026
13.80
14.13
13.67
13.98
13.88
20,391,760
Mar 17, 2026
14.00
14.26
13.75
13.75
13.65
26,380,260
Mar 16, 2026
14.13
14.38
14.03
14.30
14.20
26,985,617
Mar 13, 2026
14.41
14.55
14.09
14.13
14.03
33,220,810
Mar 12, 2026
14.05
14.16
13.77
14.02
13.92
19,492,000
Mar 11, 2026
13.98
14.25
13.86
14.15
14.05
24,378,211
Mar 10, 2026
13.47
14.28
13.43
13.98
13.88
36,886,242
Mar 9, 2026
13.50
13.60
13.06
13.31
13.21
29,691,601
Mar 6, 2026
13.08
13.79
13.02
13.72
13.62
31,016,401
Mar 5, 2026
13.46
13.65
13.11
13.17
13.08
19,353,068
Mar 4, 2026
13.26
13.39
13.01
13.16
13.07
27,220,129
Mar 3, 2026
13.67
14.15
13.35
13.43
13.33
35,571,568
Mar 2, 2026
13.46
13.60
13.09
13.57
13.47
45,595,631
Feb 27, 2026
13.11
14.19
13.05
13.80
13.70
64,957,156
Feb 26, 2026
12.71
13.29
12.50
13.11
13.02
47,551,695
Feb 25, 2026
12.94
13.08
12.63
12.71
12.62
20,804,267
Feb 24, 2026
12.89
13.06
12.85
12.94
12.85
11,142,998
Feb 13, 2026
12.98
12.99
12.72
12.76
12.67
11,512,547
Feb 12, 2026
13.04
13.15
12.96
12.98
12.89
7,225,744
Feb 11, 2026
12.99
13.17
12.91
13.03
12.94
11,080,817
Feb 10, 2026
13.03
13.06
12.86
12.93
12.84
9,924,528
Feb 9, 2026
13.08
13.18
12.92
13.03
12.94
12,559,988
Feb 6, 2026
12.95
13.10
12.84
13.00
12.91
10,578,663
Feb 5, 2026
12.97
13.29
12.95
13.04
12.95
13,943,236
Feb 4, 2026
12.75
13.03
12.64
13.00
12.91
13,421,735
Feb 3, 2026
12.70
12.82
12.62
12.78
12.69
15,390,371
Feb 2, 2026
12.84
12.95
12.57
12.58
12.49
16,079,659
Jan 30, 2026
13.00
13.29
12.78
12.86
12.77
16,017,717
Jan 29, 2026
12.87
13.15
12.84
13.04
12.95
14,191,606
Jan 28, 2026
12.95
13.06
12.78
12.89
12.80
16,572,281
Jan 27, 2026
13.34
13.38
12.90
13.02
12.93
21,981,580
Jan 26, 2026
13.68
13.73
13.21
13.35
13.25
22,776,200
Jan 23, 2026
13.72
13.83
13.56
13.68
13.58
18,661,547
Jan 22, 2026
13.80
13.82
13.44
13.72
13.62
19,059,800
Jan 21, 2026
13.73
13.93
13.65
13.78
13.68
14,969,315
Jan 20, 2026
13.80
14.12
13.73
13.82
13.72
27,876,221
Jan 19, 2026
13.40
13.80
13.35
13.68
13.58
18,080,525
Jan 16, 2026
13.75
13.85
13.40
13.45
13.35
20,161,405
Jan 15, 2026
13.60
14.15
13.57
13.73
13.63
30,757,046
Jan 14, 2026
13.50
13.74
13.40
13.66
13.56
30,445,405
Jan 13, 2026
13.68
13.84
13.36
13.42
13.32
22,041,564
Jan 12, 2026
13.51
13.68
13.34
13.68
13.58
20,340,106
Jan 9, 2026
13.40
13.55
13.39
13.51
13.41
17,672,941
Jan 8, 2026
13.37
13.65
13.26
13.42
13.32
19,322,258
Jan 7, 2026
13.57
13.72
13.31
13.41
13.31
18,908,008
Jan 6, 2026
13.52
13.80
13.45
13.60
13.50
17,655,515
Jan 5, 2026
13.43
13.54
13.24
13.53
13.43
18,753,270
Dec 31, 2025
13.56
13.56
13.39
13.42
13.32
9,222,905
Dec 30, 2025
13.41
13.62
13.40
13.52
13.42
12,626,075
Dec 29, 2025
13.98
13.98
13.40
13.46
13.36
31,893,124
Dec 26, 2025
14.26
14.26
13.94
14.00
13.90
14,822,905
Dec 25, 2025
14.28
14.35
14.18
14.25
14.15
8,641,995
Dec 24, 2025
14.32
14.37
14.18
14.25
14.15
8,311,910
Dec 23, 2025
14.41
14.45
14.27
14.33
14.23
10,876,690
Dec 22, 2025
14.78
14.79
14.18
14.40
14.30
15,783,021
Dec 19, 2025
14.54
14.69
14.26
14.58
14.48
12,610,331
Dec 18, 2025
14.30
14.88
14.27
14.56
14.46
13,964,648
Dec 17, 2025
14.07
14.45
13.97
14.37
14.27
11,549,356
Dec 16, 2025
14.15
14.22
13.90
14.06
13.96
9,636,526
Dec 15, 2025
14.41
14.45
14.10
14.15
14.05
9,885,337
Dec 12, 2025
14.08
14.45
13.97
14.40
14.30
15,689,857
Dec 11, 2025
14.17
14.23
14.01
14.02
13.92
8,912,000
Dec 10, 2025
13.86
14.25
13.77
14.14
14.04
13,902,401
Dec 9, 2025
14.16
14.35
13.81
13.88
13.78
21,924,147
Dec 8, 2025
14.24
14.29
13.96
14.23
14.13
13,554,469
Dec 5, 2025
14.12
14.23
14.07
14.22
14.12
6,278,300
Dec 4, 2025
14.20
14.26
14.01
14.14
14.04
6,825,369
Dec 3, 2025
14.08
14.34
13.90
14.21
14.11
14,485,085
Dec 2, 2025
14.30
14.31
14.02
14.08
13.98
11,819,641
Dec 1, 2025
14.46
14.46
14.22
14.32
14.22
9,483,701
Nov 28, 2025
14.30
14.50
14.20
14.37
14.27
9,776,200
Nov 27, 2025
14.28
14.42
14.27
14.33
14.23
7,875,791
Nov 26, 2025
14.31
14.42
14.28
14.35
14.25
7,431,900
Nov 25, 2025
14.16
14.44
14.09
14.31
14.21
12,285,489
Nov 24, 2025
14.00
14.20
13.92
14.13
14.03
11,963,897
Nov 21, 2025
14.37
14.44
13.65
14.05
13.95
15,735,585
Nov 20, 2025
14.34
14.60
14.22
14.48
14.38
20,246,346
Nov 19, 2025
14.20
14.48
14.13
14.29
14.19
16,585,953
Nov 18, 2025
14.41
14.69
14.10
14.28
14.18
44,317,486
Nov 17, 2025
15.60
15.62
15.13
15.17
15.06
17,516,921
Nov 14, 2025
15.62
15.94
15.57
15.60
15.49
17,471,886
Nov 13, 2025
15.63
15.80
15.43
15.75
15.64
15,513,833
Nov 12, 2025
15.40
15.94
15.28
15.67
15.56
22,324,303
Nov 11, 2025
15.52
15.80
15.33
15.47
15.36
14,122,900
Nov 10, 2025
15.14
15.61
15.10
15.54
15.43
24,781,511
Nov 7, 2025
15.44
15.56
15.11
15.15
15.04
24,264,050
Nov 6, 2025
15.33
15.55
15.25
15.47
15.36
17,118,218
Nov 5, 2025
15.26
15.39
15.13
15.33
15.22
16,036,961
Nov 4, 2025
15.56
15.95
15.30
15.48
15.37
17,398,201
Nov 3, 2025
15.51
15.60
14.95
15.60
15.49
26,752,534
