Stock listing
Shanghai:603209 Xingtong Shipping Co., Ltd. (兴通股份) 股价
Follow Xingtong Shipping Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603209
¥14.68 CNY +0.19 (+1.3%)
Close on Nov 2, 2026
- Day range
- ¥14.40 – ¥14.75 CNYNov 2, 2026
- Volume
- 5.31M sharesNov 2, 2026
- Market cap
- ¥4.77B CNYAt the close on Nov 2, 2026 · price × 325.0M shares outstanding
- 52-week range
- ¥12.25 – ¥18.12 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥71.54M CNYMedian day 4.26M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603209 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.68 | +0.19 | +1.3% | ¥14.43 | ¥14.75 | ¥14.40 | 5,309,600 | |
| ¥14.49 | +0.31 | +2.2% | ¥14.04 | ¥14.79 | ¥14.00 | 6,728,480 | |
| ¥14.18 | -0.03 | -0.2% | ¥14.23 | ¥14.41 | ¥14.12 | 2,324,075 | |
| ¥14.21 | +0.08 | +0.6% | ¥14.10 | ¥14.35 | ¥14.06 | 2,527,800 | |
| ¥14.13 | -0.06 | -0.4% | ¥14.29 | ¥14.40 | ¥14.13 | 3,006,400 | |
| ¥14.19 | +0.33 | +2.4% | ¥13.85 | ¥14.30 | ¥13.80 | 4,656,100 | |
| ¥13.86 | -0.07 | -0.5% | ¥13.92 | ¥13.99 | ¥13.58 | 5,375,500 | |
| ¥13.93 | -0.51 | -3.5% | ¥14.31 | ¥14.40 | ¥13.78 | 8,609,005 | |
| ¥14.44 | -0.28 | -1.9% | ¥14.72 | ¥14.77 | ¥14.38 | 3,553,000 | |
| ¥14.72 | -0.23 | -1.5% | ¥14.95 | ¥14.95 | ¥14.63 | 2,731,300 | |
| ¥14.95 | +0.04 | +0.3% | ¥14.91 | ¥15.00 | ¥14.79 | 2,250,100 | |
| ¥14.91 | +0.21 | +1.4% | ¥14.81 | ¥15.00 | ¥14.67 | 4,003,196 | |
| ¥14.70 | -0.59 | -3.9% | ¥15.08 | ¥15.16 | ¥14.64 | 6,371,700 | |
| ¥15.29 | +0.07 | +0.5% | ¥15.19 | ¥15.46 | ¥15.10 | 6,137,082 | |
| ¥15.22 | +0.35 | +2.4% | ¥14.81 | ¥15.35 | ¥14.75 | 9,507,620 | |
| ¥14.87 | -0.31 | -2.0% | ¥15.30 | ¥15.40 | ¥14.87 | 4,068,800 | |
| ¥15.18 | +0.06 | +0.4% | ¥15.07 | ¥15.28 | ¥14.87 | 6,038,200 | |
| ¥15.12 | +0.32 | +2.2% | ¥14.93 | ¥15.28 | ¥14.82 | 6,432,120 | |
| ¥14.80 | +0.31 | +2.1% | ¥14.52 | ¥14.92 | ¥14.51 | 5,654,720 | |
| ¥14.49 | -0.30 | -2.0% | ¥14.66 | ¥14.81 | ¥14.47 | 4,309,840 | |
| ¥14.79 | +0.09 | +0.6% | ¥14.65 | ¥14.95 | ¥14.50 | 5,853,555 | |
| ¥14.70 | +0.09 | +0.6% | ¥14.61 | ¥14.73 | ¥14.53 | 3,089,984 | |
| ¥14.61 | -0.05 | -0.3% | ¥14.60 | ¥14.78 | ¥14.51 | 2,545,518 | |
| ¥14.66 | -0.14 | -0.9% | ¥14.81 | ¥14.81 | ¥14.52 | 3,632,980 | |
| ¥14.80 | +0.21 | +1.4% | ¥14.60 | ¥14.80 | ¥14.50 | 3,539,930 | |
| ¥14.59 | -0.07 | -0.5% | ¥14.60 | ¥14.82 | ¥14.47 | 4,077,631 | |
| ¥14.66 | +0.12 | +0.8% | ¥14.58 | ¥14.75 | ¥14.26 | 4,886,000 | |
| ¥14.54 | +0.06 | +0.4% | ¥14.51 | ¥14.58 | ¥14.33 | 4,202,100 | |
| ¥14.48 | -0.20 | -1.4% | ¥14.65 | ¥14.68 | ¥14.40 | 3,874,618 | |
| ¥14.68 | +0.04 | +0.3% | ¥14.71 | ¥15.07 | ¥14.59 | 5,409,300 | |
| ¥14.64 | -0.26 | -1.7% | ¥14.92 | ¥14.92 | ¥14.48 | 5,825,620 | |
| ¥14.90 | -0.14 | -0.9% | ¥15.19 | ¥15.24 | ¥14.83 | 5,204,000 | |
| ¥15.04 | +0.46 | +3.2% | ¥14.51 | ¥15.18 | ¥14.41 | 7,895,500 | |
| ¥14.58 | +0.10 | +0.7% | ¥14.41 | ¥14.60 | ¥14.32 | 4,364,047 | |
| ¥14.48 | -0.07 | -0.5% | ¥14.64 | ¥14.69 | ¥14.19 | 5,863,018 | |
| ¥14.55 | +0.21 | +1.5% | ¥14.35 | ¥14.63 | ¥14.32 | 4,870,040 | |
| ¥14.34 | +0.14 | +1.0% | ¥14.12 | ¥14.49 | ¥14.12 | 4,174,200 | |
| ¥14.20 | -0.11 | -0.8% | ¥14.43 | ¥14.55 | ¥14.15 | 3,668,500 | |
| ¥14.31 | +0.03 | +0.2% | ¥14.23 | ¥14.45 | ¥14.18 | 3,682,800 | |
| ¥14.28 | -0.01 | -0.1% | ¥14.25 | ¥14.32 | ¥14.13 | 3,969,640 | |
| ¥14.29 | +0.11 | +0.8% | ¥14.15 | ¥14.39 | ¥14.12 | 4,964,900 | |
| ¥14.18 | -0.08 | -0.6% | ¥14.21 | ¥14.24 | ¥14.05 | 5,498,872 | |
| ¥14.26 | -0.08 | -0.6% | ¥14.20 | ¥14.48 | ¥14.19 | 5,915,772 | |
| ¥14.34 | -0.31 | -2.1% | ¥14.56 | ¥14.69 | ¥14.28 | 8,268,781 | |
| ¥14.65 | +0.23 | +1.6% | ¥14.42 | ¥14.76 | ¥14.27 | 14,126,509 | |
| ¥14.42 | +0.35 | +2.5% | ¥14.06 | ¥14.55 | ¥13.84 | 12,611,499 | |
| ¥14.07 | +0.37 | +2.7% | ¥13.70 | ¥14.09 | ¥13.62 | 10,357,092 | |
| ¥13.70 | +0.22 | +1.6% | ¥13.40 | ¥13.83 | ¥13.36 | 9,101,970 | |
| ¥13.48 | -0.12 | -0.9% | ¥13.61 | ¥13.80 | ¥13.44 | 4,399,600 | |
| ¥13.60 | +0.17 | +1.3% | ¥13.45 | ¥13.67 | ¥13.38 | 2,341,790 | |
| ¥13.43 | -0.09 | -0.7% | ¥13.52 | ¥13.52 | ¥13.35 | 2,049,620 | |
| ¥13.52 | -0.21 | -1.5% | ¥13.68 | ¥13.73 | ¥13.48 | 2,767,100 | |
| ¥13.73 | +0.03 | +0.2% | ¥13.70 | ¥13.82 | ¥13.61 | 2,210,880 | |
| ¥13.70 | -0.23 | -1.7% | ¥13.89 | ¥13.99 | ¥13.70 | 2,516,280 | |
| ¥13.93 | +0.25 | +1.8% | ¥13.66 | ¥13.99 | ¥13.50 | 4,193,737 | |
| ¥13.68 | -0.03 | -0.2% | ¥13.64 | ¥13.87 | ¥13.61 | 2,840,280 | |
| ¥13.71 | +0.04 | +0.3% | ¥13.63 | ¥13.77 | ¥13.55 | 2,741,570 | |
| ¥13.67 | +0.15 | +1.1% | ¥13.52 | ¥13.75 | ¥13.44 | 3,373,400 | |
| ¥13.52 | -0.16 | -1.2% | ¥13.68 | ¥13.78 | ¥13.48 | 3,729,000 | |
| ¥13.68 | +0.24 | +1.8% | ¥13.44 | ¥13.68 | ¥13.40 | 3,253,760 |
- Ticker
- Shanghai:603209
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 2, 2026
(603209)"XINGTONG SHIPPING CO., LTD."Announcement on Progress in Repurchasing Shares through Call Auction
Latest news
(603209)"XINGTONG SHIPPING CO., LTD."Announcement on Progress in Repurchasing Shares through Call Auction
Nov 2, 2026
Closed ¥14.68 (+1.3%) on Nov 2, 2026
(603209)"XINGTONG SHIPPING CO., LTD."Announcement on Reception of Investor Research Visits
Oct 29, 2026
Closed ¥14.18 (-0.2%) on Oct 29, 2026
(603209)"XINGTONG SHIPPING CO., LTD."Report for Q3 2026
Oct 22, 2026
Closed ¥13.93 (-3.5%) on Oct 22, 2026
(603209)"XINGTONG SHIPPING CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 22, 2026
Closed ¥13.93 (-3.5%) on Oct 22, 2026
(603209)"XINGTONG SHIPPING CO., LTD."Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Oct 15, 2026
Closed ¥14.70 (-3.9%) on Oct 15, 2026
(603209)"XINGTONG SHIPPING CO., LTD."Announcement on Repurchase and Cancellation of Certain Shares under the 2024 Employee Stock Ownership Plan, Reduction of Registered Capital and Notice to Creditors
Oct 15, 2026
Closed ¥14.70 (-3.9%) on Oct 15, 2026
(603209)"XINGTONG SHIPPING CO., LTD."Announcement on Providing Guarantee for Controlled Subsidiary
Oct 15, 2026
Closed ¥14.70 (-3.9%) on Oct 15, 2026
(603209)"XINGTONG SHIPPING CO., LTD."Announcement on Obtaining Additional Transport Capacity for Coastal Inter-provincial Dangerous Bulk Liquid Cargo Vessels for 2026 from the Ministry of Transport of the People's Republic of China
Oct 15, 2026
Closed ¥14.70 (-3.9%) on Oct 15, 2026
(603209)"XINGTONG SHIPPING CO., LTD."Announcement on Resolutions of the 13th Meeting of the 3rd Board of Directors
Sep 29, 2026
Closed ¥14.49 (-2.0%) on Sep 29, 2026
Xingtong Shipping Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 48 in the last 12 months · 69 in all · newest Nov 2, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xingtong Shipping Co., Ltd.