Stock listing
Shenzhen:300873 Hichain Logistics Co., Ltd. (海晨股份) 股价
Follow Hichain Logistics Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300873
¥11.48 CNY +0.34 (+3.1%)
Close on Nov 2, 2026
- Day range
- ¥11.05 – ¥11.60 CNYNov 2, 2026
- Volume
- 8.86M sharesNov 2, 2026
- Market cap
- ¥3.70B CNYAt the close on Nov 2, 2026 · price × 322.2M shares outstanding
- 52-week range
- ¥11.05 – ¥33.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥177.2M CNYMedian day 10.77M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300873 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.48 | +0.34 | +3.1% | ¥11.25 | ¥11.60 | ¥11.05 | 8,864,500 | |
| ¥11.14 | -0.45 | -3.9% | ¥11.25 | ¥11.77 | ¥11.11 | 9,574,233 | |
| ¥11.59 | -0.56 | -4.6% | ¥12.08 | ¥12.08 | ¥11.52 | 6,950,302 | |
| ¥12.15 | +0.38 | +3.2% | ¥12.16 | ¥12.29 | ¥11.78 | 7,775,044 | |
| ¥11.77 | -0.57 | -4.6% | ¥12.16 | ¥12.55 | ¥11.75 | 6,488,178 | |
| ¥12.34 | -0.20 | -1.6% | ¥12.30 | ¥12.55 | ¥12.23 | 7,002,436 | |
| ¥12.54 | +0.30 | +2.5% | ¥12.60 | ¥12.63 | ¥11.29 | 12,615,255 | |
| ¥12.24 | -0.41 | -3.2% | ¥12.60 | ¥12.88 | ¥12.20 | 6,928,980 | |
| ¥12.65 | +0.03 | +0.2% | ¥12.60 | ¥12.96 | ¥12.59 | 6,215,114 | |
| ¥12.62 | +0.31 | +2.5% | ¥12.60 | ¥12.77 | ¥12.18 | 7,542,118 | |
| ¥12.31 | -0.19 | -1.5% | ¥12.44 | ¥12.55 | ¥12.03 | 7,837,200 | |
| ¥12.50 | +0.13 | +1.1% | ¥12.60 | ¥12.82 | ¥12.35 | 8,016,016 | |
| ¥12.37 | -0.83 | -6.3% | ¥12.56 | ¥12.88 | ¥12.30 | 11,455,854 | |
| ¥13.20 | -0.37 | -2.7% | ¥13.51 | ¥13.81 | ¥13.20 | 7,918,868 | |
| ¥13.57 | -0.11 | -0.8% | ¥13.38 | ¥13.75 | ¥12.93 | 10,787,288 | |
| ¥13.68 | -0.46 | -3.3% | ¥14.11 | ¥14.23 | ¥13.68 | 7,842,520 | |
| ¥14.14 | -0.06 | -0.4% | ¥14.18 | ¥14.25 | ¥13.28 | 13,274,253 | |
| ¥14.20 | -0.31 | -2.1% | ¥14.65 | ¥15.09 | ¥14.00 | 10,800,235 | |
| ¥14.51 | -0.09 | -0.6% | ¥14.76 | ¥15.25 | ¥14.46 | 15,695,052 | |
| ¥14.60 | +0.32 | +2.2% | ¥14.22 | ¥15.17 | ¥14.21 | 15,042,357 | |
| ¥14.28 | -1.31 | -8.4% | ¥15.50 | ¥15.77 | ¥14.16 | 14,600,340 | |
| ¥15.59 | -0.42 | -2.6% | ¥15.91 | ¥15.94 | ¥15.49 | 8,398,274 | |
| ¥16.01 | -0.64 | -3.8% | ¥16.30 | ¥16.38 | ¥15.90 | 16,214,420 | |
| ¥16.65 | -0.48 | -2.8% | ¥17.13 | ¥17.47 | ¥16.62 | 13,198,900 | |
| ¥17.13 | +0.55 | +3.3% | ¥16.82 | ¥17.20 | ¥16.42 | 26,222,705 | |
| ¥16.58 | +1.75 | +11.8% | ¥14.97 | ¥16.66 | ¥14.95 | 21,506,635 | |
| ¥14.83 | -0.04 | -0.3% | ¥14.80 | ¥15.18 | ¥14.50 | 6,599,179 | |
| ¥14.87 | +0.32 | +2.2% | ¥14.51 | ¥15.13 | ¥14.33 | 9,173,620 | |
| ¥14.55 | -0.01 | -0.1% | ¥14.50 | ¥14.75 | ¥14.22 | 8,607,321 | |
| ¥14.56 | -0.03 | -0.2% | ¥14.36 | ¥14.71 | ¥14.24 | 6,924,572 | |
| ¥14.59 | -0.68 | -4.5% | ¥15.01 | ¥15.07 | ¥14.21 | 9,956,945 | |
| ¥15.27 | -0.24 | -1.5% | ¥15.39 | ¥15.47 | ¥14.97 | 7,772,450 | |
| ¥15.51 | -0.37 | -2.3% | ¥15.92 | ¥16.13 | ¥15.48 | 9,749,660 | |
| ¥15.88 | -0.47 | -2.9% | ¥16.48 | ¥16.50 | ¥15.80 | 9,847,730 | |
| ¥16.35 | +0.88 | +5.7% | ¥15.61 | ¥16.79 | ¥15.57 | 14,389,476 | |
| ¥15.47 | -0.21 | -1.3% | ¥15.81 | ¥16.18 | ¥15.34 | 9,330,424 | |
| ¥15.68 | -0.09 | -0.6% | ¥15.80 | ¥16.05 | ¥15.50 | 7,068,498 | |
| ¥15.77 | -0.15 | -0.9% | ¥15.69 | ¥15.95 | ¥15.57 | 6,939,788 | |
| ¥15.92 | -0.20 | -1.2% | ¥16.08 | ¥16.26 | ¥15.74 | 9,036,745 | |
| ¥16.12 | +0.32 | +2.0% | ¥15.64 | ¥16.26 | ¥15.64 | 10,992,912 | |
| ¥15.80 | -0.82 | -4.9% | ¥16.66 | ¥16.88 | ¥15.80 | 16,792,869 | |
| ¥16.62 | +1.73 | +11.6% | ¥15.00 | ¥17.00 | ¥14.90 | 22,587,836 | |
| ¥14.89 | +0.07 | +0.5% | ¥15.04 | ¥15.29 | ¥14.71 | 11,661,361 | |
| ¥14.82 | -0.11 | -0.7% | ¥14.73 | ¥14.93 | ¥14.30 | 9,966,005 | |
| ¥14.93 | -0.47 | -3.1% | ¥15.41 | ¥15.44 | ¥14.53 | 12,046,310 | |
| ¥15.40 | -0.09 | -0.6% | ¥15.29 | ¥15.75 | ¥15.05 | 7,884,660 | |
| ¥15.49 | -0.01 | -0.1% | ¥15.78 | ¥15.87 | ¥15.28 | 10,818,243 | |
| ¥15.50 | -1.82 | -10.5% | ¥16.97 | ¥17.00 | ¥15.36 | 13,942,412 | |
| ¥17.32 | -0.53 | -3.0% | ¥17.76 | ¥18.12 | ¥16.98 | 12,649,500 | |
| ¥17.85 | +1.27 | +7.7% | ¥16.59 | ¥17.87 | ¥16.57 | 15,371,000 | |
| ¥16.58 | -0.01 | -0.1% | ¥16.66 | ¥16.81 | ¥16.20 | 9,618,800 | |
| ¥16.59 | -0.86 | -4.9% | ¥17.57 | ¥17.83 | ¥16.52 | 12,304,371 | |
| ¥17.45 | +0.26 | +1.5% | ¥17.06 | ¥17.56 | ¥17.04 | 10,758,416 | |
| ¥17.19 | -0.18 | -1.0% | ¥17.15 | ¥17.46 | ¥16.60 | 11,596,752 | |
| ¥17.37 | +0.52 | +3.1% | ¥16.98 | ¥17.39 | ¥16.53 | 17,341,446 | |
| ¥16.85 | +0.47 | +2.9% | ¥16.38 | ¥17.18 | ¥15.91 | 16,112,012 | |
| ¥16.38 | +0.08 | +0.5% | ¥16.00 | ¥16.80 | ¥15.90 | 18,928,432 | |
| ¥16.30 | +1.43 | +9.6% | ¥14.90 | ¥16.35 | ¥14.89 | 20,380,546 | |
| ¥14.87 | +0.85 | +6.1% | ¥14.14 | ¥15.15 | ¥14.00 | 18,111,195 | |
| ¥14.02 | -0.38 | -2.6% | ¥14.44 | ¥14.66 | ¥13.86 | 16,334,935 |
- Ticker
- Shenzhen:300873
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- Shenzhen
- Currency
- CNY
Hichain Logistics Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
Log in to ask 6ix AI your own questions about Hichain Logistics Co., Ltd.