Stock listing
Shenzhen:300013 Henan Xinning Modern Logistics Co., Ltd. (新宁物流) 股价
Follow Henan Xinning Modern Logistics Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300013
¥3.66 CNY -0.05 (-1.3%)
Close on Nov 3, 2026
- Day range
- ¥3.63 – ¥3.77 CNYNov 3, 2026
- Volume
- 16.72M sharesNov 3, 2026
- Market cap
- ¥2.04B CNYAt the close on Nov 3, 2026 · price × 558.4M shares outstanding
- 52-week range
- ¥3.23 – ¥5.30 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥73.56M CNYMedian day 15.42M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300013 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.66 | -0.05 | -1.3% | ¥3.66 | ¥3.77 | ¥3.63 | 16,715,200 | |
| ¥3.71 | +0.05 | +1.4% | ¥3.69 | ¥3.72 | ¥3.59 | 15,419,200 | |
| ¥3.66 | -0.09 | -2.4% | ¥3.77 | ¥3.87 | ¥3.64 | 15,422,900 | |
| ¥3.75 | -0.08 | -2.1% | ¥3.92 | ¥3.95 | ¥3.74 | 14,195,517 | |
| ¥3.83 | +0.11 | +3.0% | ¥3.75 | ¥3.84 | ¥3.71 | 10,932,700 | |
| ¥3.72 | -0.13 | -3.4% | ¥3.89 | ¥3.90 | ¥3.71 | 9,941,400 | |
| ¥3.85 | +0.03 | +0.8% | ¥3.80 | ¥3.90 | ¥3.78 | 12,261,900 | |
| ¥3.82 | +0.05 | +1.3% | ¥3.77 | ¥3.84 | ¥3.58 | 19,376,000 | |
| ¥3.77 | -0.11 | -2.8% | ¥3.89 | ¥3.90 | ¥3.76 | 11,505,300 | |
| ¥3.88 | +0.01 | +0.3% | ¥3.91 | ¥3.96 | ¥3.86 | 11,002,500 | |
| ¥3.87 | -0.01 | -0.3% | ¥3.88 | ¥3.93 | ¥3.84 | 11,403,300 | |
| ¥3.88 | -0.15 | -3.7% | ¥4.00 | ¥4.02 | ¥3.74 | 23,626,150 | |
| ¥4.03 | +0.04 | +1.0% | ¥4.05 | ¥4.12 | ¥3.99 | 20,231,603 | |
| ¥3.99 | -0.24 | -5.7% | ¥4.19 | ¥4.19 | ¥3.95 | 37,415,379 | |
| ¥4.23 | +0.17 | +4.2% | ¥4.05 | ¥4.26 | ¥3.99 | 27,170,053 | |
| ¥4.06 | +0.02 | +0.5% | ¥4.03 | ¥4.11 | ¥3.90 | 16,342,253 | |
| ¥4.04 | -0.08 | -1.9% | ¥4.11 | ¥4.15 | ¥4.02 | 11,649,002 | |
| ¥4.12 | -0.01 | -0.2% | ¥4.14 | ¥4.15 | ¥3.96 | 16,340,500 | |
| ¥4.13 | -0.05 | -1.2% | ¥4.18 | ¥4.30 | ¥4.10 | 16,499,650 | |
| ¥4.18 | -0.05 | -1.2% | ¥4.24 | ¥4.27 | ¥4.17 | 9,996,300 | |
| ¥4.23 | +0.01 | +0.2% | ¥4.24 | ¥4.31 | ¥4.21 | 13,409,200 | |
| ¥4.22 | -0.11 | -2.5% | ¥4.32 | ¥4.35 | ¥4.18 | 15,320,330 | |
| ¥4.33 | 0.00 | 0.0% | ¥4.32 | ¥4.35 | ¥4.29 | 11,411,000 | |
| ¥4.33 | -0.05 | -1.1% | ¥4.38 | ¥4.42 | ¥4.31 | 13,056,850 | |
| ¥4.38 | -0.03 | -0.7% | ¥4.42 | ¥4.43 | ¥4.36 | 14,540,800 | |
| ¥4.41 | +0.09 | +2.1% | ¥4.37 | ¥4.45 | ¥4.32 | 19,316,893 | |
| ¥4.32 | -0.05 | -1.1% | ¥4.36 | ¥4.44 | ¥4.28 | 15,211,600 | |
| ¥4.37 | +0.13 | +3.1% | ¥4.22 | ¥4.39 | ¥4.17 | 17,795,977 | |
| ¥4.24 | +0.07 | +1.7% | ¥4.16 | ¥4.25 | ¥4.11 | 12,830,900 | |
| ¥4.17 | -0.06 | -1.4% | ¥4.22 | ¥4.25 | ¥4.15 | 15,531,700 | |
| ¥4.23 | -0.08 | -1.9% | ¥4.27 | ¥4.30 | ¥4.21 | 18,685,221 | |
| ¥4.31 | -0.15 | -3.4% | ¥4.44 | ¥4.52 | ¥4.26 | 29,359,809 | |
| ¥4.46 | +0.24 | +5.7% | ¥4.19 | ¥4.53 | ¥4.17 | 44,611,062 | |
| ¥4.22 | 0.00 | 0.0% | ¥4.20 | ¥4.28 | ¥4.16 | 11,336,909 | |
| ¥4.22 | +0.02 | +0.5% | ¥4.19 | ¥4.22 | ¥4.16 | 12,045,750 | |
| ¥4.20 | +0.05 | +1.2% | ¥4.15 | ¥4.25 | ¥4.13 | 14,438,500 | |
| ¥4.15 | 0.00 | 0.0% | ¥4.18 | ¥4.21 | ¥4.12 | 14,062,650 | |
| ¥4.15 | -0.13 | -3.0% | ¥4.28 | ¥4.32 | ¥4.13 | 15,464,000 | |
| ¥4.28 | +0.01 | +0.2% | ¥4.28 | ¥4.32 | ¥4.24 | 14,343,500 | |
| ¥4.27 | +0.04 | +0.9% | ¥4.22 | ¥4.30 | ¥4.21 | 16,794,949 | |
| ¥4.23 | -0.02 | -0.5% | ¥4.24 | ¥4.32 | ¥4.20 | 18,776,801 | |
| ¥4.25 | -0.20 | -4.5% | ¥4.39 | ¥4.41 | ¥4.23 | 32,804,449 | |
| ¥4.45 | +0.16 | +3.7% | ¥4.28 | ¥4.47 | ¥4.25 | 35,847,641 | |
| ¥4.29 | +0.20 | +4.9% | ¥4.18 | ¥4.32 | ¥4.12 | 42,726,605 | |
| ¥4.09 | +0.11 | +2.8% | ¥4.00 | ¥4.10 | ¥3.97 | 13,078,750 | |
| ¥3.98 | -0.09 | -2.2% | ¥4.10 | ¥4.10 | ¥3.93 | 10,958,700 | |
| ¥4.07 | +0.06 | +1.5% | ¥3.99 | ¥4.08 | ¥3.96 | 13,523,000 | |
| ¥4.01 | +0.08 | +2.0% | ¥3.93 | ¥4.10 | ¥3.93 | 13,291,600 | |
| ¥3.93 | -0.14 | -3.4% | ¥4.04 | ¥4.07 | ¥3.90 | 14,188,700 | |
| ¥4.07 | +0.01 | +0.2% | ¥4.04 | ¥4.10 | ¥4.01 | 12,057,600 | |
| ¥4.06 | -0.02 | -0.5% | ¥4.10 | ¥4.10 | ¥3.97 | 18,113,650 | |
| ¥4.08 | -0.02 | -0.5% | ¥4.07 | ¥4.19 | ¥4.04 | 13,738,000 | |
| ¥4.10 | -0.09 | -2.1% | ¥4.25 | ¥4.25 | ¥4.08 | 18,287,900 | |
| ¥4.19 | +0.04 | +1.0% | ¥4.13 | ¥4.24 | ¥4.09 | 21,581,451 | |
| ¥4.15 | +0.19 | +4.8% | ¥3.99 | ¥4.17 | ¥3.88 | 34,048,270 | |
| ¥3.96 | +0.28 | +7.6% | ¥3.69 | ¥4.11 | ¥3.66 | 29,439,768 | |
| ¥3.68 | -0.08 | -2.1% | ¥3.79 | ¥3.79 | ¥3.62 | 13,917,695 | |
| ¥3.76 | -0.06 | -1.6% | ¥3.80 | ¥3.87 | ¥3.69 | 16,542,000 | |
| ¥3.82 | +0.15 | +4.1% | ¥3.69 | ¥3.82 | ¥3.66 | 18,203,301 | |
| ¥3.67 | +0.01 | +0.3% | ¥3.69 | ¥3.70 | ¥3.62 | 13,935,100 | |
| ¥3.66 | +0.18 | +5.2% | ¥3.46 | ¥3.71 | ¥3.44 | 22,888,600 |
- Ticker
- Shenzhen:300013
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 10, 2026
Henan Xinning Modern Logistics's Chairman Resigns
Latest news
Henan Xinning Modern Logistics's Chairman Resigns
Jul 10, 2026
Closed ¥3.87 (+1.0%) on Jul 10, 2026
Henan Xinning Modern Logistics Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Henan Xinning Modern Logistics Co., Ltd.