Shanghai - Delayed Quote
CNY
Sinotrans Limited (601598.SS)
7.14
-0.02
(-0.28%)
At close: 3:00:01 PM GMT+8
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
Oct 30, 2026
7.30
7.30
7.12
7.16
7.16
20,620,882
Oct 29, 2026
7.09
7.32
7.02
7.27
7.27
30,468,083
Oct 28, 2026
6.80
7.21
6.75
7.05
7.05
24,391,150
Oct 27, 2026
6.82
6.88
6.61
6.80
6.80
17,432,802
Oct 26, 2026
6.48
6.84
6.42
6.81
6.81
18,790,497
Oct 23, 2026
6.55
6.58
6.43
6.46
6.46
14,389,475
Oct 22, 2026
6.59
6.66
6.47
6.60
6.60
16,307,264
Oct 21, 2026
6.72
6.73
6.60
6.65
6.65
10,369,679
Oct 20, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
6.75
6.82
6.64
6.68
6.68
14,051,704
Oct 19, 2026
6.72
7.03
6.67
6.89
6.75
21,004,825
Oct 16, 2026
6.45
6.75
6.40
6.69
6.55
21,842,530
Oct 15, 2026
6.89
6.89
6.40
6.47
6.34
33,584,858
Oct 14, 2026
6.90
7.07
6.85
6.93
6.79
18,824,933
Oct 13, 2026
6.79
7.06
6.76
6.85
6.71
21,854,696
Oct 12, 2026
6.90
6.99
6.73
6.76
6.62
17,935,691
Oct 9, 2026
6.78
6.99
6.73
6.90
6.76
22,148,094
Oct 8, 2026
6.64
6.79
6.60
6.71
6.57
15,293,398
Sep 30, 2026
6.69
6.73
6.61
6.61
6.48
13,854,800
Sep 29, 2026
6.57
6.71
6.55
6.69
6.55
12,018,199
Sep 28, 2026
6.81
6.84
6.55
6.60
6.47
18,599,320
Sep 24, 2026
6.46
6.75
6.42
6.68
6.54
21,842,458
Sep 23, 2026
6.42
6.53
6.42
6.48
6.35
8,057,280
Sep 22, 2026
6.47
6.53
6.42
6.44
6.31
8,334,237
Sep 21, 2026
6.47
6.55
6.44
6.48
6.35
10,554,911
Sep 18, 2026
6.46
6.57
6.46
6.47
6.34
10,254,465
Sep 17, 2026
6.46
6.53
6.40
6.52
6.39
10,104,218
Sep 16, 2026
6.55
6.55
6.40
6.46
6.33
14,742,942
Sep 15, 2026
6.49
6.56
6.45
6.54
6.41
11,148,429
Sep 14, 2026
6.50
6.56
6.45
6.52
6.39
9,780,844
Sep 11, 2026
6.46
6.54
6.38
6.51
6.38
11,379,786
Sep 10, 2026
6.53
6.60
6.45
6.52
6.39
8,280,950
Sep 9, 2026
6.49
6.59
6.45
6.56
6.43
8,359,447
Sep 8, 2026
6.51
6.59
6.46
6.49
6.36
8,246,223
Sep 7, 2026
6.51
6.62
6.46
6.56
6.43
16,575,934
Sep 4, 2026
6.46
6.58
6.44
6.51
6.38
11,688,088
Sep 3, 2026
6.43
6.55
6.42
6.43
6.30
12,692,647
Sep 2, 2026
6.71
6.73
6.41
6.48
6.35
17,036,982
Sep 1, 2026
6.82
6.88
6.66
6.70
6.56
21,150,822
Aug 31, 2026
6.85
6.94
6.77
6.82
6.68
18,593,211
Aug 28, 2026
6.69
6.93
6.64
6.87
6.73
21,039,740
Aug 27, 2026
6.49
6.68
6.48
6.66
6.52
13,681,190
Aug 26, 2026
6.56
6.59
6.28
6.53
6.40
15,996,134
Aug 25, 2026
6.57
6.66
6.56
6.63
6.50
11,578,516
Aug 24, 2026
6.51
6.69
6.47
6.61
6.48
18,297,198
Aug 21, 2026
6.64
6.66
6.47
6.52
6.39
14,897,380
Aug 20, 2026
6.65
6.74
6.58
6.64
6.51
13,418,938
Aug 19, 2026
6.61
6.73
6.55
6.61
6.48
14,605,487
Aug 18, 2026
6.58
6.70
6.55
6.65
6.51
13,045,115
Aug 17, 2026
6.41
6.59
6.39
6.58
6.45
13,766,018
Aug 14, 2026
6.48
6.51
6.39
6.41
6.28
9,821,434
Aug 13, 2026
6.55
6.63
6.46
6.46
6.33
13,137,124
Aug 12, 2026
6.68
6.69
6.53
6.57
6.44
13,726,634
Aug 11, 2026
6.69
6.78
6.62
6.69
6.55
13,322,775
Aug 10, 2026
6.51
6.74
6.45
6.68
6.54
24,016,610
Aug 7, 2026
6.45
6.51
6.40
6.47
6.34
13,777,253
Aug 6, 2026
6.37
6.50
6.33
6.46
6.33
24,058,258
Aug 5, 2026
6.37
6.40
6.28
6.36
6.23
20,091,001
Aug 4, 2026
6.54
6.59
6.30
6.38
6.25
31,166,422
Aug 3, 2026
6.42
6.64
6.41
6.60
6.47
26,984,209
Jul 31, 2026
6.56
6.67
6.42
6.54
6.41
27,697,021
Jul 30, 2026
6.41
6.62
6.38
6.61
6.48
26,992,202
Jul 29, 2026
6.26
6.43
6.21
6.40
6.27
27,134,079
Jul 28, 2026
6.22
6.28
6.08
6.26
6.13
18,833,630
Jul 27, 2026
6.08
6.25
6.06
6.22
6.09
22,563,864
Jul 24, 2026
5.97
6.11
5.97
6.05
5.93
16,156,067
Jul 23, 2026
5.89
6.03
5.89
5.99
5.87
13,485,552
Jul 22, 2026
5.94
5.96
5.77
5.93
5.81
20,506,935
Jul 21, 2026
5.78
6.09
5.76
5.96
5.84
31,751,147
Jul 20, 2026
5.56
5.82
5.55
5.79
5.67
29,436,466
Jul 17, 2026
5.52
5.66
5.49
5.53
5.42
18,453,138
Jul 16, 2026
5.51
5.60
5.45
5.51
5.40
10,751,725
Jul 15, 2026
5.44
5.54
5.40
5.52
5.41
9,640,350
Jul 14, 2026
5.36
5.48
5.35
5.45
5.34
11,481,800
Jul 13, 2026
5.28
5.40
5.26
5.38
5.27
11,218,333
Jul 10, 2026
5.31
5.34
5.24
5.30
5.19
8,736,655
Jul 9, 2026
5.40
5.42
5.31
5.32
5.21
10,410,498
Jul 8, 2026
5.39
5.53
5.33
5.41
5.30
12,674,144
Jul 7, 2026
5.55
5.57
5.36
5.38
5.27
10,179,023
Jul 6, 2026
5.31
5.54
5.30
5.53
5.42
17,660,277
Jul 3, 2026
5.20
5.36
5.20
5.33
5.22
13,459,894
Jul 2, 2026
5.08
5.22
5.08
5.18
5.07
14,761,400
Jul 1, 2026
4.97
5.13
4.92
5.10
5.00
15,078,138
Jun 30, 2026
5.05
5.08
4.88
4.96
4.86
13,346,527
Jun 29, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
5.10
5.16
4.99
5.07
4.97
17,477,223
Jun 26, 2026
5.43
5.43
5.21
5.25
4.99
20,319,232
Jun 25, 2026
5.48
5.51
5.40
5.44
5.17
10,393,757
Jun 24, 2026
5.49
5.54
5.44
5.48
5.21
9,065,691
Jun 23, 2026
5.50
5.56
5.47
5.48
5.21
10,324,381
Jun 22, 2026
5.51
5.52
5.35
5.51
5.24
14,042,660
Jun 18, 2026
5.62
5.63
5.48
5.53
5.26
13,025,878
Jun 17, 2026
5.61
5.63
5.55
5.61
5.33
10,954,820
Jun 16, 2026
5.74
5.75
5.60
5.62
5.34
16,775,700
Jun 15, 2026
5.75
5.88
5.70
5.76
5.48
18,924,968
Jun 12, 2026
5.76
5.78
5.68
5.74
5.46
13,566,965
Jun 11, 2026
5.78
5.87
5.70
5.72
5.44
10,467,870
Jun 10, 2026
5.86
5.90
5.79
5.84
5.55
9,037,041
Jun 9, 2026
5.93
5.96
5.85
5.90
5.61
10,524,934
Jun 8, 2026
6.01
6.07
5.83
5.92
5.63
16,045,600
Jun 5, 2026
5.95
6.09
5.95
6.04
5.74
15,550,034
Jun 4, 2026
6.05
6.09
5.94
5.95
5.66
14,997,477
Jun 3, 2026
6.20
6.21
6.03
6.05
5.75
13,530,146
Jun 2, 2026
6.10
6.25
6.07
6.18
5.88
14,601,560
Jun 1, 2026
6.08
6.13
6.00
6.11
5.81
16,762,739
May 29, 2026
6.00
6.18
5.98
6.07
5.77
14,642,687
May 28, 2026
6.01
6.15
5.99
6.00
5.70
16,112,030
May 27, 2026
6.41
6.41
5.98
6.07
5.77
26,047,705
May 26, 2026
6.34
6.45
6.32
6.39
6.08
19,960,487
May 25, 2026
6.25
6.38
6.18
6.38
6.07
20,147,357
May 22, 2026
6.19
6.33
6.04
6.25
5.94
21,893,537
May 21, 2026
6.26
6.38
6.16
6.16
5.86
23,876,639
May 20, 2026
6.07
6.33
6.06
6.28
5.97
31,102,171
May 19, 2026
5.89
6.11
5.88
6.10
5.80
20,338,222
May 18, 2026
6.05
6.16
5.81
5.88
5.59
22,779,869
May 15, 2026
6.17
6.19
6.02
6.07
5.77
19,300,634
May 14, 2026
6.22
6.27
6.13
6.15
5.85
16,994,927
May 13, 2026
6.14
6.20
6.09
6.19
5.89
18,137,229
May 12, 2026
6.03
6.15
6.03
6.12
5.82
15,235,051
May 11, 2026
6.06
6.10
5.99
6.05
5.75
17,136,262
May 8, 2026
5.99
6.09
5.98
6.08
5.78
15,670,490
May 7, 2026
5.93
6.07
5.93
6.00
5.70
16,375,759
May 6, 2026
6.00
6.01
5.85
5.96
5.67
24,099,943
Apr 30, 2026
6.05
6.05
5.94
6.00
5.70
14,752,963
Apr 29, 2026
6.12
6.14
6.01
6.06
5.76
18,646,646
Apr 28, 2026
5.96
6.14
5.95
6.12
5.82
16,542,170
Apr 27, 2026
6.07
6.12
5.96
5.98
5.69
13,841,574
Apr 24, 2026
6.12
6.19
6.05
6.06
5.76
10,750,294
Apr 23, 2026
6.12
6.14
6.03
6.11
5.81
10,448,669
Apr 22, 2026
6.18
6.25
6.10
6.12
5.82
11,556,279
Apr 21, 2026
6.11
6.23
6.09
6.19
5.89
14,120,783
Apr 20, 2026
6.08
6.13
6.02
6.13
5.83
16,076,681
Apr 17, 2026
6.05
6.10
6.03
6.06
5.76
11,364,405
Apr 16, 2026
6.12
6.18
6.03
6.08
5.78
16,870,735
Apr 15, 2026
6.04
6.12
6.03
6.10
5.80
14,621,152
Apr 14, 2026
6.19
6.19
6.01
6.06
5.76
17,834,562
Apr 13, 2026
6.23
6.24
6.08
6.17
5.87
19,119,378
Apr 10, 2026
6.31
6.36
6.15
6.28
5.97
27,843,501
Apr 9, 2026
6.18
6.29
6.10
6.15
5.85
21,968,722
Apr 8, 2026
6.38
6.43
6.13
6.22
5.91
39,683,375
Apr 7, 2026
6.32
6.50
6.28
6.45
6.13
30,981,449
Apr 3, 2026
6.29
6.36
6.23
6.27
5.96
19,593,200
Apr 2, 2026
6.20
6.35
6.16
6.30
5.99
28,472,521
Apr 1, 2026
6.18
6.28
6.11
6.21
5.90
29,127,996
Mar 31, 2026
6.00
6.36
6.00
6.16
5.86
43,242,870
Mar 30, 2026
5.76
5.98
5.76
5.95
5.66
26,345,490
Mar 27, 2026
5.78
5.85
5.75
5.82
5.53
12,729,900
Mar 26, 2026
5.81
5.87
5.80
5.81
5.52
10,671,642
Mar 25, 2026
5.71
5.88
5.67
5.84
5.55
17,529,116
Mar 24, 2026
5.61
5.71
5.56
5.70
5.42
13,983,616
Mar 23, 2026
5.74
5.75
5.50
5.54
5.27
23,230,665
Mar 20, 2026
5.84
5.90
5.78
5.78
5.50
14,339,043
Mar 19, 2026
5.89
5.92
5.82
5.84
5.55
13,764,464
Mar 18, 2026
5.92
6.01
5.87
5.91
5.62
14,295,722
Mar 17, 2026
5.98
6.04
5.94
5.95
5.66
13,607,358
Mar 16, 2026
6.00
6.03
5.91
5.96
5.67
16,701,200
Mar 13, 2026
5.99
6.05
5.95
6.02
5.72
19,673,793
Mar 12, 2026
5.95
6.02
5.91
5.98
5.69
17,022,095
Mar 11, 2026
5.89
5.97
5.82
5.94
5.65
18,843,770
Mar 10, 2026
5.90
5.94
5.86
5.91
5.62
14,571,750
Mar 9, 2026
6.05
6.07
5.83
5.83
5.54
26,660,239
Mar 6, 2026
5.81
6.05
5.79
6.02
5.72
33,686,209
Mar 5, 2026
5.83
5.85
5.72
5.81
5.52
25,446,823
Mar 4, 2026
6.15
6.16
5.71
5.75
5.47
53,412,900
Mar 3, 2026
6.17
6.29
6.12
6.19
5.89
46,229,407
Mar 2, 2026
6.03
6.17
5.94
6.17
5.87
41,330,232
Feb 27, 2026
5.90
5.97
5.88
5.96
5.67
17,141,923
Feb 26, 2026
5.88
5.92
5.85
5.89
5.60
14,929,647
Feb 25, 2026
5.85
5.95
5.85
5.88
5.59
20,920,198
Feb 24, 2026
5.87
5.90
5.84
5.84
5.55
19,213,746
Feb 13, 2026
5.92
5.95
5.84
5.85
5.56
21,324,000
Feb 12, 2026
6.00
6.00
5.91
5.92
5.63
10,791,923
Feb 11, 2026
5.94
6.02
5.92
5.99
5.70
17,401,744
Feb 10, 2026
5.92
5.94
5.85
5.93
5.64
13,080,199
Feb 9, 2026
5.83
5.95
5.83
5.91
5.62
20,543,451
Feb 6, 2026
5.86
5.87
5.77
5.81
5.52
15,852,800
Feb 5, 2026
5.84
5.94
5.80
5.87
5.58
34,439,359
Feb 4, 2026
5.68
5.79
5.64
5.77
5.49
34,357,945
Feb 3, 2026
5.60
5.69
5.58
5.67
5.39
28,699,849
Feb 2, 2026
5.93
5.93
5.55
5.55
5.28
69,674,900
Jan 30, 2026
5.83
6.00
5.80
5.98
5.69
59,561,621
Jan 29, 2026
5.79
5.85
5.73
5.80
5.51
32,786,976
Jan 28, 2026
5.80
5.91
5.76
5.81
5.52
37,923,179
Jan 27, 2026
5.81
5.87
5.71
5.79
5.50
33,746,274
Jan 26, 2026
5.84
5.85
5.66
5.80
5.51
43,222,404
Jan 23, 2026
5.90
5.91
5.82
5.85
5.56
25,890,368
Jan 22, 2026
5.84
5.97
5.81
5.89
5.60
28,290,196
Jan 21, 2026
5.90
5.93
5.80
5.83
5.54
23,160,094
Jan 20, 2026
5.91
5.93
5.83
5.93
5.64
26,181,610
Jan 19, 2026
5.89
5.93
5.85
5.90
5.61
12,805,087
Jan 16, 2026
5.94
5.96
5.82
5.90
5.61
21,052,458
Jan 15, 2026
5.97
5.97
5.86
5.90
5.61
19,004,676
Jan 14, 2026
6.07
6.09
5.91
5.97
5.68
32,752,736
Jan 13, 2026
6.03
6.12
6.02
6.06
5.76
24,290,716
Jan 12, 2026
6.16
6.19
5.99
6.02
5.72
39,558,679
Jan 9, 2026
6.16
6.21
6.15
6.18
5.88
11,514,295
Jan 8, 2026
6.13
6.22
6.13
6.17
5.87
11,874,876
Jan 7, 2026
6.11
6.20
6.08
6.15
5.85
15,109,225
Jan 6, 2026
6.04
6.16
6.02
6.11
5.81
15,423,353
Jan 5, 2026
6.08
6.10
5.98
6.02
5.72
17,430,486
Dec 31, 2025
6.10
6.11
6.06
6.06
5.76
8,085,113
Dec 30, 2025
6.13
6.13
6.08
6.08
5.78
9,078,591
Dec 29, 2025
6.17
6.20
6.12
6.13
5.83
10,273,965
Dec 26, 2025
6.26
6.29
6.16
6.19
5.89
16,000,773
Dec 25, 2025
6.21
6.41
6.21
6.28
5.97
15,432,008
Dec 24, 2025
6.16
6.20
6.14
6.17
5.87
7,020,456
Dec 23, 2025
6.24
6.26
6.17
6.18
5.88
9,134,931
Dec 22, 2025
6.12
6.27
6.10
6.24
5.93
15,844,227
Dec 19, 2025
6.21
6.23
6.10
6.14
5.84
18,333,857
Dec 18, 2025
6.23
6.25
6.18
6.22
5.91
9,563,020
Dec 17, 2025
6.22
6.28
6.16
6.27
5.96
9,823,885
Dec 16, 2025
6.26
6.32
6.20
6.22
5.91
11,284,065
Dec 15, 2025
6.16
6.39
6.14
6.26
5.95
22,566,612
Dec 12, 2025
6.33
6.35
6.14
6.16
5.86
36,314,403
Dec 11, 2025
6.41
6.42
6.29
6.31
6.00
22,537,032
Dec 10, 2025
6.40
6.46
6.35
6.38
6.07
19,157,962
Dec 9, 2025
6.34
6.48
6.31
6.41
6.09
19,571,449
Dec 8, 2025
6.42
6.47
6.28
6.34
6.03
14,890,494
Dec 5, 2025
6.47
6.52
6.37
6.43
6.11
11,989,564
Dec 4, 2025
6.48
6.53
6.43
6.45
6.13
12,509,754
Dec 3, 2025
6.37
6.50
6.34
6.48
6.16
16,753,815
Dec 2, 2025
6.41
6.41
6.28
6.36
6.05
18,845,282
Dec 1, 2025
6.26
6.45
6.24
6.40
6.08
25,219,482
Nov 28, 2025
6.23
6.28
6.19
6.25
5.94
10,171,949
Nov 27, 2025
6.26
6.34
6.19
6.20
5.89
11,393,264
Nov 26, 2025
6.24
6.42
6.24
6.26
5.95
16,696,221
Nov 25, 2025
6.14
6.30
6.11
6.25
5.94
15,200,195
Nov 24, 2025
6.12
6.17
6.07
6.13
5.83
11,733,200
Nov 21, 2025
6.14
6.18
6.09
6.09
5.79
14,959,922
Nov 20, 2025
6.16
6.22
6.15
6.16
5.86
10,940,936
Nov 19, 2025
6.16
6.20
6.12
6.18
5.88
9,545,300
Nov 18, 2025
6.24
6.26
6.12
6.15
5.85
14,291,943
Nov 17, 2025
6.32
6.33
6.23
6.26
5.95
11,165,028
Nov 14, 2025
6.37
6.42
6.31
6.31
6.00
11,383,395
Nov 13, 2025
6.41
6.45
6.34
6.40
6.08
11,675,677
Nov 12, 2025
6.34
6.46
6.34
6.38
6.07
14,977,381
Nov 11, 2025
6.47
6.47
6.31
6.34
6.03
18,335,785
Nov 10, 2025
6.45
6.51
6.38
6.44
6.12
14,629,055
Nov 7, 2025
6.39
6.50
6.37
6.44
6.12
17,849,087
Nov 6, 2025
6.39
6.43
6.34
6.38
6.07
18,886,065
Nov 5, 2025
6.47
6.52
6.37
6.40
6.08
23,202,951
Nov 4, 2025
6.79
6.81
6.49
6.52
6.20
27,972,569
Nov 3, 2025
6.70
6.88
6.63
6.80
6.47
44,962,980
