Australia markets closed

Guangdong Jushen Logistics Co., Ltd. (001202.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.33+0.13 (+1.16%)
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202411.2111.4511.0711.3311.33890,600
27 June 202411.2611.4511.1611.2011.20982,152
27 June 20240.3 Dividend
26 June 202411.0611.5210.9011.4911.191,005,700
25 June 202410.8411.2710.8411.0410.751,005,300
24 June 202411.2311.2310.7210.8310.551,218,900
21 June 202411.1811.3510.9011.2010.911,001,100
20 June 202411.5011.6711.1911.2710.981,376,400
19 June 202411.5311.6411.4311.6011.301,267,519
18 June 202411.3511.4911.1211.4511.151,551,559
17 June 202411.7011.7011.2311.2911.001,307,600
14 June 202411.6711.7211.3311.6411.341,674,500
13 June 202411.8611.9411.5611.7111.401,735,500
12 June 202411.9412.1211.8111.8711.562,555,000
11 June 202412.2712.2711.6511.9411.631,522,671
07 June 202411.6212.3511.6212.2211.901,781,709
06 June 202412.2112.3011.2611.4711.172,344,400
05 June 202412.5012.5112.0812.1011.781,331,200
04 June 202412.8012.8512.3412.5812.251,712,356
03 June 202413.2513.3412.7212.8512.511,606,100
31 May 202413.2013.3813.0713.2612.91977,200
30 May 202413.2013.4413.0813.1412.801,108,600
29 May 202413.1013.3912.9613.3312.981,146,000
28 May 202413.5013.5013.1213.1412.801,126,800
27 May 202413.2613.5613.1613.5513.201,490,900
24 May 202413.4513.5113.1413.1512.81882,971
23 May 202413.6713.6713.2713.3813.031,582,900
22 May 202413.6113.7213.4613.6713.311,085,600
21 May 202413.6913.7813.5313.5813.231,070,900
20 May 202413.8013.9913.6513.7413.381,469,600
17 May 202413.7113.9013.5613.8713.511,501,500
16 May 202413.4813.6913.4813.6213.261,161,300
15 May 202413.5013.6013.2713.4813.131,311,971
14 May 202413.2113.6113.2113.4613.111,689,497
13 May 202413.7013.7112.8613.2212.872,001,300
10 May 202413.6713.7313.3313.4513.101,463,870
09 May 202413.3913.7813.2313.6713.311,493,000
08 May 202413.6713.7413.2413.3813.031,922,000
07 May 202413.5713.8413.4113.7713.412,718,353
06 May 202413.2713.5713.1613.5413.192,577,701
30 Apr 202413.0013.3412.7513.1412.802,556,400
29 Apr 202412.8812.9612.5612.9412.601,674,297
26 Apr 202412.8312.8812.4312.6712.342,580,827
25 Apr 202412.4412.5812.2712.5412.211,789,800
24 Apr 202412.0512.4712.0212.4412.122,510,870
23 Apr 202411.6012.1911.6012.0511.743,102,300
22 Apr 202412.0112.6511.6011.8411.532,667,680
19 Apr 202412.4712.5012.0312.0611.753,683,800
18 Apr 202412.1012.7711.7412.6612.336,118,398
17 Apr 202411.3712.6311.3712.3512.037,598,196
16 Apr 202412.6312.8912.6312.6312.302,170,600
15 Apr 202415.5116.3413.5814.0313.6612,195,183
12 Apr 202413.5114.8513.4514.8514.462,711,671
11 Apr 202413.0213.5612.9113.5013.152,070,989
10 Apr 202413.6013.6912.9513.1212.781,704,700
09 Apr 202413.2713.7213.2713.7213.362,099,900
08 Apr 202414.0114.0813.3013.3813.032,876,700
03 Apr 202413.7314.3213.6714.0813.713,084,674
02 Apr 202413.8413.9213.7013.8213.461,759,374
01 Apr 202413.5413.7713.5013.7013.342,098,335
29 Mar 202413.4013.5613.3213.5513.20822,100
28 Mar 202412.9613.5012.9513.4013.051,732,976
27 Mar 202413.1613.3913.0013.0212.681,688,097
26 Mar 202413.0313.4312.9813.1612.821,545,700
25 Mar 202413.4813.6713.0813.1312.791,694,764
22 Mar 202413.7613.8013.3613.4813.131,497,505
21 Mar 202413.7213.8513.4913.7713.411,736,600
20 Mar 202413.5213.7013.4713.6913.331,229,164
19 Mar 202413.6213.7413.4313.5613.211,438,800
18 Mar 202413.2413.5913.2413.5813.231,864,801
15 Mar 202413.1113.2512.9713.2412.891,607,000
14 Mar 202413.0213.1612.8213.0812.742,053,800
13 Mar 202413.0413.1312.7713.0212.681,814,600
12 Mar 202412.7913.0612.6813.0612.722,312,238
11 Mar 202412.5412.7412.4512.7112.381,793,638
08 Mar 202412.4912.7012.3112.4612.131,856,941
07 Mar 202412.6812.8412.3612.3612.042,038,000
06 Mar 202412.1012.6812.0812.6012.272,548,801
05 Mar 202412.6012.7112.1512.1811.862,904,867
04 Mar 202413.0513.1512.4012.7812.453,670,833
01 Mar 202413.3113.4413.0013.1112.773,671,600
29 Feb 202412.8613.7512.0913.6913.336,441,023
28 Feb 202413.9114.9613.0913.4313.088,255,261
27 Feb 202413.2914.1813.2513.9813.613,476,600
26 Feb 202413.0313.6912.9513.2512.903,358,122
23 Feb 202412.3612.8512.2712.8412.502,229,105
22 Feb 202411.8712.2811.8412.2811.962,869,482
21 Feb 202411.4412.3411.3011.8611.553,295,827
20 Feb 202411.5511.7911.2311.6311.333,232,715
19 Feb 202411.1711.5010.9511.4511.155,573,396
08 Feb 20249.8810.659.2010.6510.374,605,377
07 Feb 202410.3810.609.429.689.436,192,958
06 Feb 202410.3011.1110.2810.3210.055,703,400
05 Feb 202412.6812.7011.4211.4211.123,541,600
02 Feb 202414.0114.2812.5712.6912.364,097,362
01 Feb 202414.1114.1713.3013.9713.612,776,700
31 Jan 202415.1715.5414.0214.1213.752,741,100
30 Jan 202416.0016.0015.0515.1714.771,879,100
29 Jan 202416.8216.9315.8615.8915.482,261,900
26 Jan 202416.4217.2016.3116.8216.383,463,856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...