Stock listing
Shenzhen:001317 San Yang Ma (Chongqing) Logistics Co., Ltd. (三羊马) 股价
Follow San Yang Ma (Chongqing) Logistics Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001317
¥52.45 CNY -5.63 (-9.7%)
Close on Oct 30, 2026
- Day range
- ¥52.27 – ¥59.20 CNYOct 30, 2026
- Volume
- 15.31M sharesOct 30, 2026
- Market cap
- ¥4.49B CNYAt the close on Oct 30, 2026 · price × 85.57M shares outstanding
- 52-week range
- ¥37.73 – ¥71.70 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥451.2M CNYMedian day 6.71M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:001317 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥52.45 | -5.63 | -9.7% | ¥56.32 | ¥59.20 | ¥52.27 | 15,311,882 | |
| ¥58.08 | +2.73 | +4.9% | ¥54.80 | ¥60.89 | ¥54.20 | 18,465,791 | |
| ¥55.35 | +0.64 | +1.2% | ¥53.61 | ¥57.39 | ¥52.03 | 11,890,413 | |
| ¥54.71 | +1.03 | +1.9% | ¥53.14 | ¥58.98 | ¥52.80 | 15,272,227 | |
| ¥53.68 | +4.88 | +10.0% | ¥48.59 | ¥53.68 | ¥46.80 | 12,010,869 | |
| ¥48.80 | -2.03 | -4.0% | ¥48.59 | ¥49.66 | ¥45.75 | 11,084,388 | |
| ¥50.83 | -5.65 | -10.0% | ¥56.49 | ¥58.00 | ¥50.83 | 10,117,355 | |
| ¥56.48 | +1.28 | +2.3% | ¥55.23 | ¥57.26 | ¥54.53 | 9,816,961 | |
| ¥55.20 | +0.50 | +0.9% | ¥54.13 | ¥55.89 | ¥52.96 | 10,276,285 | |
| ¥54.70 | -2.78 | -4.8% | ¥60.00 | ¥63.08 | ¥53.73 | 13,146,882 | |
| ¥57.48 | -1.97 | -3.3% | ¥60.00 | ¥60.59 | ¥56.70 | 9,021,228 | |
| ¥59.45 | -2.65 | -4.3% | ¥61.50 | ¥64.40 | ¥58.88 | 9,068,277 | |
| ¥62.10 | -3.96 | -6.0% | ¥65.40 | ¥66.50 | ¥61.01 | 10,615,478 | |
| ¥66.06 | +2.36 | +3.7% | ¥62.61 | ¥67.31 | ¥62.26 | 11,852,029 | |
| ¥63.70 | -4.56 | -6.7% | ¥67.51 | ¥67.67 | ¥62.80 | 9,178,672 | |
| ¥68.26 | +1.98 | +3.0% | ¥67.65 | ¥69.78 | ¥62.68 | 13,452,985 | |
| ¥66.28 | +4.43 | +7.2% | ¥63.01 | ¥68.04 | ¥63.01 | 13,380,743 | |
| ¥61.85 | -0.65 | -1.0% | ¥62.99 | ¥66.78 | ¥61.66 | 10,553,744 | |
| ¥62.50 | -1.80 | -2.8% | ¥65.14 | ¥65.99 | ¥61.51 | 15,079,046 | |
| ¥64.30 | -1.00 | -1.5% | ¥65.32 | ¥71.70 | ¥62.90 | 19,054,164 | |
| ¥65.30 | +5.94 | +10.0% | ¥59.24 | ¥65.30 | ¥58.59 | 12,715,064 | |
| ¥59.36 | -6.60 | -10.0% | ¥63.98 | ¥64.12 | ¥59.36 | 11,840,379 | |
| ¥65.96 | +6.00 | +10.0% | ¥62.21 | ¥65.96 | ¥62.12 | 7,642,001 | |
| ¥59.96 | +5.45 | +10.0% | ¥56.03 | ¥59.96 | ¥55.00 | 11,470,990 | |
| ¥54.51 | +4.96 | +10.0% | ¥50.18 | ¥54.51 | ¥50.06 | 3,773,965 | |
| ¥49.55 | +0.72 | +1.5% | ¥48.49 | ¥49.78 | ¥47.70 | 4,120,426 | |
| ¥48.83 | +1.69 | +3.6% | ¥47.60 | ¥49.10 | ¥46.70 | 4,008,633 | |
| ¥47.14 | -0.88 | -1.8% | ¥48.11 | ¥49.80 | ¥47.12 | 3,954,126 | |
| ¥48.02 | -1.31 | -2.7% | ¥49.55 | ¥50.00 | ¥47.88 | 2,803,200 | |
| ¥49.33 | -1.87 | -3.7% | ¥51.14 | ¥51.40 | ¥48.33 | 3,591,800 | |
| ¥51.20 | -0.76 | -1.5% | ¥51.62 | ¥52.52 | ¥50.80 | 2,435,800 | |
| ¥51.96 | -0.78 | -1.5% | ¥52.52 | ¥54.20 | ¥51.30 | 3,801,129 | |
| ¥52.74 | -1.13 | -2.1% | ¥53.89 | ¥54.20 | ¥52.52 | 3,075,208 | |
| ¥53.87 | +0.03 | +0.1% | ¥53.84 | ¥54.50 | ¥52.90 | 3,732,026 | |
| ¥53.84 | +1.34 | +2.6% | ¥52.55 | ¥55.78 | ¥52.53 | 5,485,626 | |
| ¥52.50 | -0.18 | -0.3% | ¥53.44 | ¥54.88 | ¥52.06 | 3,317,320 | |
| ¥52.68 | -1.92 | -3.5% | ¥54.08 | ¥54.51 | ¥52.65 | 3,902,122 | |
| ¥54.60 | -0.12 | -0.2% | ¥55.00 | ¥56.03 | ¥54.47 | 4,142,400 | |
| ¥54.72 | +2.20 | +4.2% | ¥52.15 | ¥55.11 | ¥52.13 | 4,669,208 | |
| ¥52.52 | -0.31 | -0.6% | ¥53.00 | ¥53.29 | ¥52.08 | 2,761,300 | |
| ¥52.83 | +0.83 | +1.6% | ¥52.00 | ¥53.33 | ¥51.50 | 4,444,900 | |
| ¥52.00 | +1.33 | +2.6% | ¥51.25 | ¥53.35 | ¥50.95 | 5,957,911 | |
| ¥50.67 | +2.70 | +5.6% | ¥47.00 | ¥51.16 | ¥46.53 | 7,366,726 | |
| ¥47.97 | -5.33 | -10.0% | ¥52.60 | ¥53.53 | ¥47.97 | 9,743,011 | |
| ¥53.30 | -0.48 | -0.9% | ¥53.66 | ¥54.84 | ¥52.53 | 5,897,611 | |
| ¥53.78 | +2.05 | +4.0% | ¥52.20 | ¥56.90 | ¥51.40 | 8,907,188 | |
| ¥51.73 | -2.74 | -5.0% | ¥54.29 | ¥54.51 | ¥51.56 | 4,790,786 | |
| ¥54.47 | -1.22 | -2.2% | ¥55.27 | ¥55.67 | ¥54.00 | 4,290,009 | |
| ¥55.69 | +0.19 | +0.3% | ¥55.50 | ¥56.55 | ¥53.08 | 6,708,082 | |
| ¥55.50 | -1.71 | -3.0% | ¥57.70 | ¥57.90 | ¥54.12 | 7,333,873 | |
| ¥57.21 | -1.69 | -2.9% | ¥59.17 | ¥59.40 | ¥57.10 | 4,688,486 | |
| ¥58.90 | +0.94 | +1.6% | ¥57.93 | ¥59.20 | ¥57.51 | 4,803,907 | |
| ¥57.96 | +1.34 | +2.4% | ¥56.21 | ¥58.57 | ¥56.20 | 5,344,900 | |
| ¥56.62 | +3.52 | +6.6% | ¥53.10 | ¥57.40 | ¥52.80 | 6,676,934 | |
| ¥53.10 | -1.40 | -2.6% | ¥54.92 | ¥54.96 | ¥53.10 | 5,525,934 | |
| ¥54.50 | -0.46 | -0.8% | ¥55.20 | ¥55.50 | ¥53.49 | 5,897,400 | |
| ¥54.96 | +0.88 | +1.6% | ¥54.29 | ¥55.39 | ¥53.70 | 6,058,500 | |
| ¥54.08 | +0.05 | +0.1% | ¥54.25 | ¥55.36 | ¥53.80 | 6,103,227 | |
| ¥54.03 | +0.77 | +1.4% | ¥53.27 | ¥54.80 | ¥52.60 | 6,499,464 | |
| ¥53.26 | +2.39 | +4.7% | ¥49.50 | ¥53.96 | ¥49.50 | 7,737,303 | |
| ¥50.87 | -1.63 | -3.1% | ¥52.54 | ¥53.11 | ¥50.39 | 7,212,852 |
- Ticker
- Shenzhen:001317
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- Shenzhen
- Currency
- CNY
San Yang Ma (Chongqing) Logistics Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
Log in to ask 6ix AI your own questions about San Yang Ma (Chongqing) Logistics Co., Ltd.