Guanghui Logistics Co.Ltd (600603.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6.51 | 6.72 | 6.44 | 6.71 | 6.71 | 27,226,793 |
| 16 May 2024 | 6.42 | 6.59 | 6.38 | 6.53 | 6.53 | 23,403,156 |
| 15 May 2024 | 6.31 | 6.46 | 6.25 | 6.43 | 6.43 | 22,465,460 |
| 14 May 2024 | 6.50 | 6.54 | 6.25 | 6.34 | 6.34 | 31,471,998 |
| 13 May 2024 | 6.78 | 6.78 | 6.45 | 6.49 | 6.49 | 36,052,160 |
| 10 May 2024 | 6.84 | 6.90 | 6.76 | 6.84 | 6.84 | 27,676,783 |
| 09 May 2024 | 6.79 | 6.85 | 6.70 | 6.73 | 6.73 | 28,579,800 |
| 08 May 2024 | 7.05 | 7.05 | 6.75 | 6.82 | 6.82 | 24,396,300 |
| 07 May 2024 | 6.98 | 7.13 | 6.97 | 7.02 | 7.02 | 26,105,394 |
| 06 May 2024 | 6.84 | 7.09 | 6.68 | 7.04 | 7.04 | 36,524,441 |
| 30 Apr 2024 | 7.10 | 7.18 | 6.55 | 6.74 | 6.74 | 65,158,975 |
| 29 Apr 2024 | 7.02 | 7.03 | 6.61 | 6.94 | 6.94 | 33,065,181 |
| 26 Apr 2024 | 7.02 | 7.17 | 6.98 | 7.02 | 7.02 | 21,188,401 |
| 25 Apr 2024 | 7.10 | 7.11 | 6.93 | 7.02 | 7.02 | 19,683,200 |
| 24 Apr 2024 | 7.22 | 7.29 | 6.97 | 7.14 | 7.14 | 24,202,938 |
| 23 Apr 2024 | 7.37 | 7.37 | 7.00 | 7.19 | 7.19 | 38,189,313 |
| 22 Apr 2024 | 8.19 | 8.28 | 7.38 | 7.43 | 7.43 | 63,416,872 |
| 19 Apr 2024 | 8.17 | 8.65 | 8.00 | 8.20 | 8.20 | 43,439,017 |
| 18 Apr 2024 | 8.15 | 8.45 | 8.06 | 8.16 | 8.16 | 30,789,624 |
| 17 Apr 2024 | 7.73 | 8.32 | 7.73 | 8.26 | 8.26 | 38,611,033 |
| 16 Apr 2024 | 8.07 | 8.07 | 7.52 | 7.67 | 7.67 | 39,321,193 |
| 15 Apr 2024 | 7.10 | 7.88 | 7.10 | 7.88 | 7.88 | 46,546,545 |
| 12 Apr 2024 | 7.14 | 7.25 | 7.06 | 7.16 | 7.16 | 7,534,000 |
| 11 Apr 2024 | 6.96 | 7.29 | 6.95 | 7.14 | 7.14 | 12,056,511 |
| 10 Apr 2024 | 6.96 | 7.09 | 6.91 | 7.00 | 7.00 | 6,916,983 |
| 09 Apr 2024 | 7.14 | 7.17 | 6.95 | 6.99 | 6.99 | 7,440,770 |
| 08 Apr 2024 | 7.10 | 7.23 | 6.99 | 7.13 | 7.13 | 10,806,652 |
| 03 Apr 2024 | 7.10 | 7.22 | 7.05 | 7.20 | 7.20 | 9,025,796 |
| 02 Apr 2024 | 7.05 | 7.19 | 7.01 | 7.12 | 7.12 | 9,218,285 |
| 01 Apr 2024 | 6.91 | 7.10 | 6.88 | 7.06 | 7.06 | 12,557,995 |
| 29 Mar 2024 | 6.88 | 6.94 | 6.70 | 6.88 | 6.88 | 9,125,610 |
| 28 Mar 2024 | 6.90 | 7.00 | 6.85 | 6.90 | 6.90 | 9,418,034 |
| 27 Mar 2024 | 7.22 | 7.22 | 6.89 | 6.93 | 6.93 | 12,499,828 |
| 26 Mar 2024 | 7.23 | 7.28 | 6.93 | 7.22 | 7.22 | 16,002,433 |
| 25 Mar 2024 | 7.13 | 7.45 | 7.13 | 7.23 | 7.23 | 15,230,250 |
| 22 Mar 2024 | 7.27 | 7.32 | 7.11 | 7.23 | 7.23 | 11,663,024 |
| 21 Mar 2024 | 7.54 | 7.54 | 7.28 | 7.30 | 7.30 | 11,466,011 |
| 20 Mar 2024 | 7.46 | 7.67 | 7.44 | 7.50 | 7.50 | 8,527,440 |
| 19 Mar 2024 | 7.54 | 7.62 | 7.44 | 7.46 | 7.46 | 9,864,360 |
| 18 Mar 2024 | 7.19 | 7.56 | 7.14 | 7.54 | 7.54 | 23,348,602 |
| 15 Mar 2024 | 7.12 | 7.18 | 7.01 | 7.16 | 7.16 | 9,842,696 |
| 14 Mar 2024 | 7.04 | 7.24 | 7.02 | 7.11 | 7.11 | 15,752,124 |
| 13 Mar 2024 | 7.23 | 7.26 | 7.01 | 7.04 | 7.04 | 16,779,260 |
| 12 Mar 2024 | 7.43 | 7.43 | 7.20 | 7.26 | 7.26 | 16,261,194 |
| 11 Mar 2024 | 7.43 | 7.49 | 7.30 | 7.41 | 7.41 | 12,934,390 |
| 08 Mar 2024 | 7.68 | 7.68 | 7.42 | 7.46 | 7.46 | 16,753,533 |
| 07 Mar 2024 | 7.65 | 7.77 | 7.60 | 7.65 | 7.65 | 12,065,143 |
| 06 Mar 2024 | 7.56 | 7.78 | 7.46 | 7.65 | 7.65 | 13,963,273 |
| 05 Mar 2024 | 7.64 | 7.74 | 7.53 | 7.60 | 7.60 | 15,798,478 |
| 04 Mar 2024 | 7.53 | 7.69 | 7.39 | 7.66 | 7.66 | 20,587,298 |
| 01 Mar 2024 | 7.55 | 7.67 | 7.48 | 7.59 | 7.59 | 15,265,075 |
| 29 Feb 2024 | 7.34 | 7.66 | 7.30 | 7.54 | 7.54 | 17,096,970 |
| 28 Feb 2024 | 7.48 | 7.52 | 7.34 | 7.36 | 7.36 | 18,330,315 |
| 27 Feb 2024 | 7.57 | 7.73 | 7.40 | 7.53 | 7.53 | 19,501,250 |
| 26 Feb 2024 | 7.61 | 7.88 | 7.56 | 7.66 | 7.66 | 21,812,935 |
| 23 Feb 2024 | 7.46 | 7.55 | 7.35 | 7.48 | 7.48 | 10,350,200 |
| 22 Feb 2024 | 7.17 | 7.65 | 7.14 | 7.47 | 7.47 | 19,414,382 |
| 21 Feb 2024 | 7.07 | 7.44 | 7.02 | 7.18 | 7.18 | 15,115,724 |
| 20 Feb 2024 | 6.87 | 7.20 | 6.75 | 7.13 | 7.13 | 15,237,771 |
| 19 Feb 2024 | 6.43 | 6.92 | 6.43 | 6.88 | 6.88 | 23,702,107 |
| 08 Feb 2024 | 6.32 | 6.47 | 6.03 | 6.38 | 6.38 | 16,825,735 |
| 07 Feb 2024 | 6.00 | 6.33 | 5.86 | 6.32 | 6.32 | 23,588,156 |
| 06 Feb 2024 | 5.69 | 6.08 | 5.33 | 5.97 | 5.97 | 20,340,852 |
| 05 Feb 2024 | 6.15 | 6.20 | 5.63 | 5.72 | 5.72 | 25,882,397 |
| 02 Feb 2024 | 6.23 | 6.38 | 5.95 | 6.11 | 6.11 | 12,909,496 |
| 01 Feb 2024 | 6.54 | 6.58 | 6.16 | 6.23 | 6.23 | 16,255,316 |
| 31 Jan 2024 | 6.86 | 6.91 | 6.49 | 6.54 | 6.54 | 13,529,324 |
| 30 Jan 2024 | 7.07 | 7.16 | 6.84 | 6.86 | 6.86 | 9,479,303 |
| 29 Jan 2024 | 7.43 | 7.44 | 7.05 | 7.10 | 7.10 | 11,641,200 |
| 26 Jan 2024 | 7.46 | 7.61 | 7.33 | 7.37 | 7.37 | 12,359,590 |
| 25 Jan 2024 | 7.20 | 7.50 | 7.19 | 7.45 | 7.45 | 10,872,230 |
| 24 Jan 2024 | 7.22 | 7.29 | 6.96 | 7.20 | 7.20 | 10,730,776 |
| 23 Jan 2024 | 7.00 | 7.24 | 6.80 | 7.18 | 7.18 | 18,660,234 |
| 22 Jan 2024 | 7.54 | 7.57 | 6.83 | 6.98 | 6.98 | 16,849,918 |
| 19 Jan 2024 | 7.60 | 7.67 | 7.46 | 7.49 | 7.49 | 6,631,620 |
| 18 Jan 2024 | 7.54 | 7.65 | 7.30 | 7.56 | 7.56 | 12,893,080 |
| 17 Jan 2024 | 7.79 | 7.84 | 7.64 | 7.64 | 7.64 | 8,597,961 |
| 16 Jan 2024 | 7.95 | 8.11 | 7.63 | 7.80 | 7.80 | 16,651,074 |
| 15 Jan 2024 | 7.80 | 8.40 | 7.79 | 7.99 | 7.99 | 27,247,842 |
| 12 Jan 2024 | 7.66 | 7.81 | 7.63 | 7.77 | 7.77 | 10,047,883 |
| 11 Jan 2024 | 7.64 | 7.70 | 7.53 | 7.67 | 7.67 | 5,574,131 |
| 10 Jan 2024 | 7.65 | 7.79 | 7.54 | 7.66 | 7.66 | 7,616,440 |
| 09 Jan 2024 | 7.59 | 7.79 | 7.49 | 7.65 | 7.65 | 7,790,316 |
| 08 Jan 2024 | 7.63 | 7.86 | 7.45 | 7.61 | 7.61 | 14,002,340 |
| 05 Jan 2024 | 7.89 | 7.91 | 7.49 | 7.60 | 7.60 | 13,959,029 |
| 04 Jan 2024 | 7.71 | 7.87 | 7.70 | 7.75 | 7.75 | 6,441,521 |
| 03 Jan 2024 | 7.80 | 7.89 | 7.67 | 7.73 | 7.73 | 11,189,550 |
| 02 Jan 2024 | 7.70 | 7.96 | 7.66 | 7.82 | 7.82 | 16,829,011 |
| 29 Dec 2023 | 7.49 | 7.79 | 7.45 | 7.78 | 7.78 | 19,025,556 |
| 28 Dec 2023 | 7.58 | 7.58 | 7.41 | 7.49 | 7.49 | 11,186,344 |
| 27 Dec 2023 | 7.56 | 7.68 | 7.41 | 7.58 | 7.58 | 16,407,902 |
| 26 Dec 2023 | 7.17 | 7.72 | 7.13 | 7.56 | 7.56 | 23,760,471 |
| 25 Dec 2023 | 7.22 | 7.23 | 7.10 | 7.15 | 7.15 | 4,763,118 |
| 22 Dec 2023 | 7.19 | 7.28 | 7.10 | 7.21 | 7.21 | 9,634,729 |
| 21 Dec 2023 | 7.12 | 7.19 | 7.01 | 7.16 | 7.16 | 8,572,586 |
| 20 Dec 2023 | 7.02 | 7.17 | 7.02 | 7.03 | 7.03 | 7,731,800 |
| 19 Dec 2023 | 7.18 | 7.18 | 6.98 | 7.01 | 7.01 | 8,267,875 |
| 18 Dec 2023 | 7.05 | 7.26 | 7.05 | 7.15 | 7.15 | 10,957,314 |
| 15 Dec 2023 | 7.00 | 7.24 | 6.99 | 7.12 | 7.12 | 15,066,576 |
| 14 Dec 2023 | 7.05 | 7.15 | 6.97 | 6.98 | 6.98 | 14,154,151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.