Shenzhen - Delayed Quote CNY

STO Express Co.,Ltd (002468.SZ)

10.39
-0.14
(-1.33%)
At close: 3:04:54 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 16, 202510.7610.5410.3710.3910.3911,117,872
May 15, 202510.6910.7110.5210.5310.539,569,500
May 14, 202510.5210.7410.4010.7210.7218,069,600
May 13, 202510.7010.7010.4810.5210.5215,816,500
May 12, 202510.6810.7010.5110.5810.5812,367,400
May 9, 202510.7610.7710.5810.6110.6110,337,300
May 8, 202510.6810.7510.6010.6210.6212,816,286
May 7, 202510.7810.9010.6810.7310.7314,755,301
May 6, 202510.7010.8110.5110.7010.7021,080,900
Apr 30, 202510.4210.7010.3710.6710.6716,757,380
Apr 29, 202510.3510.5110.2010.4210.4216,768,675
Apr 28, 202510.6310.6810.2810.3410.3419,929,580
Apr 25, 202510.9710.9810.5010.6210.6232,611,905
Apr 24, 202511.1611.2711.0011.1511.1510,914,581
Apr 23, 202511.3511.4511.1211.1711.1712,432,689
Apr 22, 202511.1411.4411.1311.3011.3011,290,258
Apr 21, 202511.1111.2410.9611.1511.1511,030,700
Apr 18, 202511.1011.3111.0211.1611.169,631,014
Apr 17, 202511.0811.1810.9811.1411.1413,475,034
Apr 16, 202511.1511.2210.9811.1211.1213,897,174
Apr 15, 202511.4811.5811.1711.2211.2218,532,255
Apr 14, 202511.3311.5511.2211.5011.5015,196,219
Apr 11, 202511.2611.4411.1511.1911.1915,825,356
Apr 10, 202511.1711.5611.0111.3411.3420,462,894
Apr 9, 202510.6710.9510.2810.8810.8824,032,374
Apr 8, 202510.7811.0310.6210.8910.8925,915,155
Apr 7, 202511.3011.5010.8010.8010.8021,969,600
Apr 3, 202511.9612.0711.8012.0012.0015,635,500
Apr 2, 202511.9412.1811.8812.0812.0810,174,400
Apr 1, 202511.7812.1811.7311.9511.9518,009,025
Mar 31, 202511.8611.9711.6611.8111.8112,331,900
Mar 28, 202511.8111.8811.5011.8211.8217,596,906
Mar 27, 202511.8211.9811.7511.7911.7910,253,838
Mar 26, 202512.0112.1011.7511.8711.8715,193,701
Mar 25, 202512.0712.2211.9812.0912.0912,450,791
Mar 24, 202512.4012.4411.9812.0412.0420,121,174
Mar 21, 202512.2512.7012.2512.3312.3319,381,138
Mar 20, 202512.3012.9912.2012.3312.3327,176,170
Mar 19, 202512.4012.5112.2512.3012.3011,532,902
Mar 18, 202512.3012.4712.2312.4012.4015,234,600
Mar 17, 202511.9012.5111.8312.3212.3224,706,044
Mar 14, 202511.7611.9211.7011.8211.8214,634,802
Mar 13, 202511.7511.8511.4911.8211.8219,244,723
Mar 12, 202511.6212.0111.5111.9111.9122,487,575
Mar 11, 202511.6111.7211.5111.6211.6213,045,947
Mar 10, 202511.7111.7311.4911.6511.6513,939,981
Mar 7, 202511.7711.7911.5611.6511.6514,363,845
Mar 6, 202512.0512.0811.7611.7711.7720,045,059
Mar 5, 202512.0512.1011.8912.0212.0212,191,804
Mar 4, 202511.9512.1811.8812.0312.0320,263,680
Mar 3, 202511.5012.1011.4312.0012.0034,984,422
Feb 28, 202511.1311.7011.1311.5011.5030,669,097
Feb 27, 202511.1611.2111.0311.1911.1911,175,456
Feb 26, 202511.1411.2311.1011.1811.1811,644,100
Feb 25, 202511.2011.3211.1211.1711.1714,905,566
Feb 24, 202511.1911.5311.1611.3611.3625,176,116
Feb 21, 202511.0411.2111.0011.1511.1514,612,907
Feb 20, 202511.1711.3810.9511.0111.0122,140,713
Feb 19, 202510.8310.9910.8110.9710.9710,422,100
Feb 18, 202511.1211.1510.8010.8710.8716,455,029
Feb 17, 202511.3511.4811.1011.1511.1522,729,500
Feb 14, 202511.0711.4311.0011.3111.3126,575,844
Feb 13, 202510.9411.1810.8711.1011.1022,257,380
Feb 12, 202510.8411.0610.8010.9010.9014,669,500
Feb 11, 202510.7410.9210.6510.8710.8713,901,543
Feb 10, 202510.9510.9910.7410.7610.7616,854,800
Feb 7, 202510.8311.0010.7610.9010.9017,765,145
Feb 6, 202510.6310.9510.5810.8710.8720,973,540
Feb 5, 202510.7810.8110.4510.6610.6620,968,530
Jan 27, 202510.6910.8910.6810.7010.7016,503,737
Jan 24, 202510.6310.8110.5610.6510.6518,869,199
Jan 23, 202510.6010.7310.5310.6310.6323,019,951
Jan 22, 202510.5710.6210.3810.5210.5217,202,200
Jan 21, 202510.8610.8810.5110.5510.5520,854,525
Jan 20, 202510.8611.0010.7510.7910.7922,166,047
Jan 17, 202510.7710.8810.6410.8710.8718,140,882
Jan 16, 202510.9111.0310.7510.8010.8032,049,581
Jan 15, 202510.7511.0710.7110.9310.9355,915,485
Jan 14, 202510.3410.7710.2810.7710.7765,895,680
Jan 13, 20259.649.889.639.799.7910,291,500
Jan 10, 20259.969.999.769.769.768,621,499
Jan 9, 20259.8610.089.739.939.9315,814,546
Jan 8, 20259.8010.019.619.949.9418,645,491
Jan 7, 20259.839.929.719.809.8010,453,916
Jan 6, 20259.809.949.679.839.8312,006,270
Jan 3, 20259.9110.099.779.809.8015,533,810
Jan 2, 202510.1510.249.809.919.9117,821,179
Dec 31, 202410.3610.3810.1310.1310.1313,924,101
Dec 30, 202410.4710.6110.3410.3610.3618,175,315
Dec 27, 202410.3210.4310.2510.4210.4213,711,000
Dec 26, 202410.3610.4310.2310.3210.3215,061,508
Dec 25, 202410.3010.3710.1810.3510.3518,152,769
Dec 24, 20249.9510.399.9210.3210.3233,012,879
Dec 23, 202410.0410.249.879.879.8721,557,690
Dec 20, 202410.1010.3310.0410.0610.0629,426,617
Dec 19, 20249.809.849.689.829.829,623,196
Dec 18, 20249.9310.009.819.859.8510,058,889
Dec 17, 20249.9210.059.869.929.9214,906,209
Dec 16, 20249.9710.049.899.949.9411,342,200
Dec 13, 202410.1410.189.939.979.9716,608,474
Dec 12, 202410.0410.209.9710.1810.1817,651,743
Dec 11, 20249.8810.099.8510.0310.0314,100,689
Dec 10, 202410.1110.239.899.919.9128,836,012
Dec 9, 20249.9610.069.849.909.9020,159,214
Dec 6, 20249.5310.059.509.989.9838,202,805
Dec 5, 20249.589.619.499.529.5215,472,037
Dec 4, 20249.739.759.579.629.6217,909,700
Dec 3, 20249.839.859.709.789.7814,984,717
Dec 2, 20249.799.899.709.849.8418,160,273
Nov 29, 20249.729.869.699.809.8017,136,271
Nov 28, 202410.0010.099.769.779.7714,595,000
Nov 27, 20249.709.919.549.919.9116,189,123
Nov 26, 20249.679.869.629.749.7415,526,600
Nov 25, 20249.719.889.559.689.6821,147,711
Nov 22, 202410.2110.249.719.719.7130,385,348
Nov 21, 202410.3710.3910.1510.2110.2118,448,099
Nov 20, 202410.6710.6910.2610.4410.4428,877,185
Nov 19, 202410.5010.7210.4310.6710.6717,852,342
Nov 18, 202410.5310.7210.3710.4310.4317,485,179
Nov 15, 202410.4710.7110.4210.5210.5214,574,300
Nov 14, 202410.8010.8410.4710.4910.4919,970,780
Nov 13, 202410.7910.9510.7210.8410.8415,762,906
Nov 12, 202410.9711.1510.7810.8410.8423,900,679
Nov 11, 202411.2011.2110.7710.9610.9631,667,507
Nov 8, 202411.3611.4210.9611.2711.2736,534,585
Nov 7, 202410.8011.2310.7711.2111.2130,872,513
Nov 6, 202410.9411.0010.8010.8410.8420,659,986
Nov 5, 202410.8410.9910.7910.9510.9521,011,310
Nov 4, 202410.9311.0710.6910.8610.8621,875,910
Nov 1, 202410.8311.0410.7010.8810.8823,713,085
Oct 31, 202410.9910.9910.6210.8510.8524,248,390
Oct 30, 202410.8311.1310.8111.0611.0627,364,504
Oct 29, 202411.1611.1710.7410.8010.8026,976,869
Oct 28, 202411.1011.1010.9211.0711.0714,190,970
Oct 25, 202411.1911.2311.0411.0811.0816,204,331
Oct 24, 202411.1511.3511.0111.1511.1516,140,770
Oct 23, 202411.0211.2410.9911.1611.1622,088,570
Oct 22, 202410.8711.0310.7611.0211.0219,879,809
Oct 21, 202411.1211.1610.5010.9210.9235,258,703
Oct 18, 202410.8811.2110.8011.0811.0822,375,422
Oct 17, 202411.1811.2210.8710.9010.9016,060,300
Oct 16, 202410.9711.1410.7911.0611.0620,751,147
Oct 15, 202411.9011.9310.9611.0311.0336,272,300
Oct 14, 202411.4111.7811.2611.5511.5532,825,301
Oct 11, 202411.1211.6611.0311.4411.4437,438,345
Oct 10, 202410.9811.4510.9811.1011.1037,240,411
Oct 9, 202411.4011.4710.8210.8410.8439,908,098
Oct 8, 202412.6612.6611.1511.6411.6459,167,042
Sep 30, 202411.0911.6710.9011.5311.5340,198,519
Sep 27, 202410.5910.9910.4610.8110.8129,114,436
Sep 26, 202410.1710.4210.1110.4110.4118,160,400
Sep 25, 202410.5010.6610.1010.2010.2026,452,368
Sep 24, 202410.2810.4310.1410.4210.4217,991,600
Sep 23, 202410.3010.4010.1410.1710.1711,856,545
Sep 20, 202410.2810.4610.1910.3810.3812,247,000
Sep 19, 202410.2210.3110.1310.2310.2317,151,400
Sep 18, 202410.1610.2810.0110.1310.1312,019,412
Sep 13, 202410.1610.2510.0110.1910.1913,618,837
Sep 12, 202410.3710.3810.0210.1310.1320,839,717
Sep 11, 202410.4010.6010.2810.3710.3715,558,600
Sep 10, 202410.5310.6210.3510.4710.4717,449,407
Sep 9, 202410.4010.7510.4010.5410.5423,913,817
Sep 6, 202410.6710.8210.4710.5210.5218,729,700
Sep 5, 202410.4510.7110.3010.6710.6726,589,322
Sep 4, 202410.5310.5910.3610.4610.4630,701,632
Sep 3, 20249.8310.379.7810.3210.3254,021,413
Sep 2, 20249.2510.009.259.929.9257,068,120
Aug 30, 20248.759.258.749.099.0920,779,089
Aug 29, 20248.448.858.418.768.7613,886,718
Aug 28, 20248.508.558.408.478.476,143,801
Aug 27, 20248.388.558.388.518.517,876,500
Aug 26, 20248.418.558.308.428.427,212,461
Aug 23, 20248.298.558.288.428.428,414,000
Aug 22, 20248.488.518.268.288.288,145,076
Aug 21, 20248.518.688.478.498.498,162,059
Aug 20, 20248.528.628.448.548.5412,164,578
Aug 19, 20248.388.508.338.488.486,868,022
Aug 16, 20248.458.488.378.388.384,937,904
Aug 15, 20248.388.578.358.458.458,256,698
Aug 14, 20248.468.518.388.428.425,499,247
Aug 13, 20248.528.578.428.548.545,416,000
Aug 12, 20248.588.598.448.488.486,692,540
Aug 9, 20248.708.818.568.588.587,042,900
Aug 8, 20248.618.788.428.728.7210,445,405
Aug 7, 20248.668.698.558.668.666,594,380
Aug 6, 20248.738.788.578.648.648,361,238
Aug 5, 20248.808.898.548.578.5713,570,758
Aug 2, 20248.899.088.788.818.8111,333,759
Aug 1, 20248.969.128.888.938.9311,794,708
Jul 31, 20248.499.058.458.988.9819,995,850
Jul 30, 20248.268.638.218.498.4911,025,900
Jul 29, 20248.268.318.128.268.266,969,300
Jul 26, 20248.158.298.108.268.267,920,200
Jul 25, 20248.118.227.908.178.179,324,101
Jul 24, 20248.288.358.098.158.1510,084,800
Jul 23, 20248.548.658.428.428.428,123,900
Jul 22, 20248.658.708.488.528.528,468,200
Jul 19, 20248.688.738.578.598.5910,366,800
Jul 18, 20248.518.748.458.728.7211,895,400
Jul 17, 20248.408.688.378.628.6217,863,143
Jul 16, 20248.568.678.388.418.4123,829,042
Jul 15, 20248.608.888.408.588.5843,002,454
Jul 12, 20248.108.178.008.078.076,413,500
Jul 11, 20248.038.127.958.098.098,460,056
Jul 10, 20247.908.067.837.907.909,600,501
Jul 9, 20247.737.937.637.887.8810,968,705
Jul 8, 20247.957.997.687.747.7413,864,101
Jul 5, 20247.988.037.907.997.996,213,101
Jul 4, 20248.128.187.957.987.9811,269,200
Jul 3, 20248.278.308.128.148.147,554,536
Jul 2, 20248.358.398.238.268.269,028,410
Jul 1, 20248.398.468.198.318.319,630,035
Jun 28, 20248.478.538.398.408.408,821,687
Jun 27, 20248.558.618.378.398.399,482,841
Jun 26, 20248.468.608.348.588.588,714,552
Jun 25, 20248.318.568.318.488.488,300,924
Jun 24, 20248.578.638.348.398.399,790,415
Jun 21, 20248.638.698.568.618.615,175,174
Jun 20, 20248.708.878.628.638.637,889,800
Jun 19, 2024 0.02 Dividend
Jun 19, 20248.808.858.708.808.808,488,320
Jun 18, 20248.858.968.758.798.7713,875,715
Jun 17, 20249.009.128.708.828.8025,208,465
Jun 14, 20248.929.128.779.049.0221,594,587
Jun 13, 20249.159.188.858.948.9218,120,743
Jun 12, 20249.189.249.119.159.137,699,900
Jun 11, 20249.269.329.119.199.1710,918,257
Jun 7, 20249.389.419.219.279.259,967,287
Jun 6, 20249.589.609.239.299.2713,273,150
Jun 5, 20249.659.679.499.509.489,552,100
Jun 4, 20249.389.649.319.629.6011,306,058
Jun 3, 20249.499.629.339.439.4113,940,251
May 31, 20249.569.759.559.579.5510,437,459
May 30, 20249.609.719.519.559.538,814,255
May 29, 20249.639.799.629.669.649,993,005
May 28, 20249.769.769.589.609.5811,801,534
May 27, 20249.759.899.679.809.7810,597,402
May 24, 20249.849.939.719.739.7110,321,300
May 23, 20249.849.899.739.839.8110,239,334
May 22, 202410.0710.089.809.869.8417,700,161
May 21, 20249.9510.259.8610.0810.0616,714,837
May 20, 202410.1510.269.909.979.9524,582,146
May 17, 202410.0010.6410.0010.2810.2642,625,831
May 16, 20249.8810.099.849.989.9615,914,334

Related Tickers

601156.SS Eastern Air Logistics Co., Ltd.
13.49
0.00%
 
WICE.BK Wice Logistics Public Company Limited
2.6600
+11.76%
 
III.BK Triple i Logistics Public Company Limited
4.6400
+1.31%
 
600233.SS YTO EXPRESS
12.87
-0.85%
 
5140.KL TASCO Berhad
0.5600
-0.88%
 
6123.HK YTO International Express and Supply Chain Technology Limited
1.080
+0.93%
 
002352.SZ S.F. Holding Co., Ltd.
43.15
-1.44%
 
S08.SI Singapore Post Limited
0.5750
+2.68%
 
5609.TWO Dimerco Express Corporation
82.50
+1.73%