Stock listing
Shanghai:603223 Hengtong Logistic Co Ltd (恒通股份) 股价
Follow Hengtong Logistic Co Ltd into a list and get an email when it puts out news.
Share price · SSE:603223
¥8.26 CNY +0.11 (+1.3%)
Close on Nov 2, 2026
- Day range
- ¥8.02 – ¥8.27 CNYNov 2, 2026
- Volume
- 5.89M sharesNov 2, 2026
- Market cap
- ¥5.83B CNYAt the close on Nov 2, 2026 · price × 705.8M shares outstanding
- 52-week range
- ¥7.87 – ¥15.35 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥79.87M CNYMedian day 7.26M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603223 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.26 | +0.11 | +1.3% | ¥8.16 | ¥8.27 | ¥8.02 | 5,891,796 | |
| ¥8.15 | +0.12 | +1.5% | ¥7.99 | ¥8.48 | ¥7.90 | 8,963,557 | |
| ¥8.03 | -0.14 | -1.7% | ¥8.21 | ¥8.33 | ¥8.02 | 7,116,834 | |
| ¥8.17 | +0.19 | +2.4% | ¥8.05 | ¥8.19 | ¥8.00 | 7,303,300 | |
| ¥7.98 | -0.29 | -3.5% | ¥8.27 | ¥8.34 | ¥7.98 | 6,256,300 | |
| ¥8.27 | -0.12 | -1.4% | ¥8.38 | ¥8.39 | ¥8.19 | 6,513,109 | |
| ¥8.39 | +0.12 | +1.5% | ¥8.26 | ¥8.42 | ¥7.87 | 14,824,400 | |
| ¥8.27 | +0.08 | +1.0% | ¥8.25 | ¥8.49 | ¥8.19 | 11,727,619 | |
| ¥8.19 | -0.17 | -2.0% | ¥8.34 | ¥8.37 | ¥8.10 | 10,938,399 | |
| ¥8.36 | -0.12 | -1.4% | ¥8.48 | ¥8.56 | ¥8.30 | 8,493,837 | |
| ¥8.48 | 0.00 | 0.0% | ¥8.45 | ¥8.56 | ¥8.31 | 5,767,219 | |
| ¥8.48 | +0.01 | +0.1% | ¥8.58 | ¥8.61 | ¥8.40 | 5,876,585 | |
| ¥8.47 | -0.53 | -5.9% | ¥8.80 | ¥8.85 | ¥8.43 | 12,292,723 | |
| ¥9.00 | -0.18 | -2.0% | ¥9.18 | ¥9.21 | ¥8.98 | 5,749,720 | |
| ¥9.18 | +0.02 | +0.2% | ¥9.14 | ¥9.24 | ¥8.99 | 6,371,900 | |
| ¥9.16 | -0.08 | -0.9% | ¥9.24 | ¥9.29 | ¥9.08 | 6,427,032 | |
| ¥9.24 | -0.03 | -0.3% | ¥9.27 | ¥9.30 | ¥8.98 | 9,105,696 | |
| ¥9.27 | -0.12 | -1.3% | ¥9.45 | ¥9.62 | ¥9.24 | 8,645,559 | |
| ¥9.39 | -0.07 | -0.7% | ¥9.41 | ¥9.49 | ¥9.33 | 4,421,314 | |
| ¥9.46 | +0.01 | +0.1% | ¥9.47 | ¥9.52 | ¥9.37 | 4,783,826 | |
| ¥9.45 | -0.45 | -4.5% | ¥9.96 | ¥9.96 | ¥9.36 | 10,741,585 | |
| ¥9.90 | -0.11 | -1.1% | ¥10.00 | ¥10.06 | ¥9.83 | 4,680,579 | |
| ¥10.01 | -0.05 | -0.5% | ¥10.06 | ¥10.06 | ¥9.97 | 3,256,620 | |
| ¥10.06 | -0.06 | -0.6% | ¥10.13 | ¥10.13 | ¥9.97 | 5,241,912 | |
| ¥10.12 | +0.10 | +1.0% | ¥9.99 | ¥10.15 | ¥9.99 | 5,028,209 | |
| ¥10.02 | +0.25 | +2.6% | ¥9.84 | ¥10.09 | ¥9.79 | 7,214,691 | |
| ¥9.77 | -0.07 | -0.7% | ¥9.81 | ¥9.85 | ¥9.66 | 4,749,754 | |
| ¥9.84 | +0.04 | +0.4% | ¥9.81 | ¥9.90 | ¥9.71 | 6,023,637 | |
| ¥9.80 | +0.02 | +0.2% | ¥9.79 | ¥9.94 | ¥9.74 | 5,071,362 | |
| ¥9.78 | -0.22 | -2.2% | ¥9.93 | ¥10.05 | ¥9.77 | 8,653,000 | |
| ¥10.00 | -0.22 | -2.2% | ¥10.22 | ¥10.24 | ¥9.92 | 9,837,990 | |
| ¥10.22 | -0.05 | -0.5% | ¥10.30 | ¥10.44 | ¥10.13 | 7,204,401 | |
| ¥10.27 | -0.06 | -0.6% | ¥10.28 | ¥10.41 | ¥10.10 | 12,045,085 | |
| ¥10.33 | -0.29 | -2.7% | ¥10.64 | ¥10.65 | ¥10.11 | 17,266,500 | |
| ¥10.62 | +0.33 | +3.2% | ¥10.29 | ¥10.70 | ¥10.10 | 15,519,654 | |
| ¥10.29 | -0.12 | -1.2% | ¥10.41 | ¥10.59 | ¥10.25 | 8,689,685 | |
| ¥10.41 | +0.23 | +2.3% | ¥10.19 | ¥10.67 | ¥10.19 | 13,086,822 | |
| ¥10.18 | -0.14 | -1.4% | ¥10.33 | ¥10.40 | ¥10.18 | 5,643,035 | |
| ¥10.32 | -0.06 | -0.6% | ¥10.40 | ¥10.50 | ¥10.28 | 7,017,277 | |
| ¥10.38 | -0.05 | -0.5% | ¥10.50 | ¥10.55 | ¥10.28 | 7,094,901 | |
| ¥10.43 | +0.11 | +1.1% | ¥10.33 | ¥10.58 | ¥10.32 | 5,439,388 | |
| ¥10.32 | -0.03 | -0.3% | ¥10.29 | ¥10.39 | ¥10.26 | 3,785,300 | |
| ¥10.35 | +0.14 | +1.4% | ¥10.21 | ¥10.40 | ¥10.10 | 6,449,739 | |
| ¥10.21 | -0.12 | -1.2% | ¥10.33 | ¥10.33 | ¥10.03 | 6,549,860 | |
| ¥10.33 | -0.13 | -1.2% | ¥10.48 | ¥10.49 | ¥10.22 | 6,268,400 | |
| ¥10.46 | -0.04 | -0.4% | ¥10.50 | ¥10.60 | ¥10.38 | 6,162,937 | |
| ¥10.50 | +0.10 | +1.0% | ¥10.45 | ¥10.64 | ¥10.38 | 6,342,637 | |
| ¥10.40 | -0.64 | -5.8% | ¥10.94 | ¥10.98 | ¥10.38 | 9,499,200 | |
| ¥11.04 | +0.02 | +0.2% | ¥11.09 | ¥11.16 | ¥10.79 | 8,069,664 | |
| ¥11.02 | +0.22 | +2.0% | ¥10.80 | ¥11.07 | ¥10.78 | 7,984,055 | |
| ¥10.80 | +0.11 | +1.0% | ¥10.70 | ¥11.01 | ¥10.58 | 10,830,500 | |
| ¥10.69 | -0.22 | -2.0% | ¥10.91 | ¥11.01 | ¥10.68 | 7,373,887 | |
| ¥10.91 | +0.13 | +1.2% | ¥10.71 | ¥11.08 | ¥10.69 | 8,476,001 | |
| ¥10.78 | -0.02 | -0.2% | ¥10.72 | ¥10.84 | ¥10.57 | 9,375,639 | |
| ¥10.80 | -0.14 | -1.3% | ¥10.98 | ¥10.98 | ¥10.64 | 9,657,083 | |
| ¥10.94 | -0.10 | -0.9% | ¥11.07 | ¥11.07 | ¥10.75 | 8,163,956 | |
| ¥11.04 | +0.13 | +1.2% | ¥10.90 | ¥11.21 | ¥10.82 | 9,597,885 | |
| ¥10.91 | +0.16 | +1.5% | ¥10.76 | ¥10.99 | ¥10.70 | 10,709,730 | |
| ¥10.75 | +0.44 | +4.3% | ¥10.31 | ¥10.75 | ¥10.27 | 13,242,655 | |
| ¥10.31 | -0.06 | -0.6% | ¥10.37 | ¥10.75 | ¥10.20 | 12,716,927 |
- Ticker
- Shanghai:603223
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 3, 2026
(603223)"HENGTONG LOGISTICS CO., LTD."Announcement on Progress in Repurchasing Shares
Latest news
(603223)"HENGTONG LOGISTICS CO., LTD."Announcement on Results of Shareholding Increase by a Person Acting in Concert with the Controlling Shareholder
Oct 30, 2026
Closed ¥8.15 (+1.5%) on Oct 30, 2026
(603223)"HENGTONG LOGISTICS CO., LTD."Announcement on Freeze of Certain Shares Held by the Controlling Shareholder
Oct 27, 2026
Closed ¥7.98 (-3.5%) on Oct 27, 2026
(603223)"HENGTONG LOGISTICS CO., LTD."Report for Q3 2026
Oct 20, 2026
Closed ¥8.36 (-1.4%) on Oct 20, 2026
(603223)"HENGTONG LOGISTICS CO., LTD."Announcement on Resolutions of the 21st Meeting of the 5th Board of Directors
Oct 20, 2026
Closed ¥8.36 (-1.4%) on Oct 20, 2026
(603223)"HENGTONG LOGISTICS CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 20, 2026
Closed ¥8.36 (-1.4%) on Oct 20, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 22, 2026
Closed ¥10.06 (-0.6%) on Sep 22, 2026
Announcement on Receipt of Commitment Letter for Special Loan for Shareholding Increase by Controlling Shareholder
Sep 18, 2026
Closed ¥10.02 (+2.6%) on Sep 18, 2026
Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Sep 11, 2026
Closed ¥10.00 (-2.2%) on Sep 11, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 26, 2026
Closed ¥10.35 (+1.4%) on Aug 26, 2026
Hengtong Logistic Co Ltd on 6ix
- News releases
- 39 in the last 12 months · 60 in all · newest Nov 3, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Hengtong Logistic Co Ltd.