Shanghai Zhonggu Logistics Co., Ltd. (603565.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 9.00 | 9.10 | 8.80 | 8.91 | 8.91 | 10,467,128 |
| 19 June 2024 | 9.25 | 9.27 | 9.01 | 9.02 | 9.02 | 6,546,585 |
| 18 June 2024 | 9.13 | 9.34 | 9.10 | 9.25 | 9.25 | 8,231,417 |
| 17 June 2024 | 9.33 | 9.39 | 9.07 | 9.16 | 9.16 | 9,517,406 |
| 14 June 2024 | 9.30 | 9.49 | 9.25 | 9.35 | 9.35 | 5,898,187 |
| 13 June 2024 | 9.61 | 9.61 | 9.31 | 9.36 | 9.36 | 7,707,347 |
| 12 June 2024 | 9.60 | 9.69 | 9.40 | 9.61 | 9.61 | 12,441,105 |
| 11 June 2024 | 10.29 | 10.32 | 9.34 | 9.68 | 9.68 | 19,184,065 |
| 07 June 2024 | 10.17 | 10.42 | 9.94 | 10.34 | 10.34 | 12,483,088 |
| 06 June 2024 | 9.63 | 10.35 | 9.63 | 10.15 | 10.15 | 20,132,188 |
| 05 June 2024 | 9.48 | 9.80 | 9.43 | 9.64 | 9.64 | 9,267,617 |
| 04 June 2024 | 9.58 | 9.73 | 9.40 | 9.52 | 9.52 | 12,001,327 |
| 03 June 2024 | 9.50 | 9.83 | 9.50 | 9.58 | 9.58 | 9,160,431 |
| 31 May 2024 | 9.56 | 9.66 | 9.49 | 9.50 | 9.50 | 4,892,311 |
| 30 May 2024 | 9.70 | 9.84 | 9.46 | 9.53 | 9.53 | 8,112,048 |
| 29 May 2024 | 9.47 | 9.84 | 9.47 | 9.75 | 9.75 | 8,881,907 |
| 28 May 2024 | 9.64 | 9.66 | 9.45 | 9.57 | 9.57 | 5,374,326 |
| 27 May 2024 | 9.69 | 9.79 | 9.50 | 9.63 | 9.63 | 9,261,638 |
| 24 May 2024 | 9.39 | 9.70 | 9.39 | 9.61 | 9.61 | 5,324,386 |
| 23 May 2024 | 9.65 | 9.67 | 9.39 | 9.46 | 9.46 | 6,695,155 |
| 22 May 2024 | 9.79 | 9.96 | 9.66 | 9.68 | 9.68 | 5,099,216 |
| 21 May 2024 | 9.85 | 9.95 | 9.75 | 9.89 | 9.89 | 5,735,330 |
| 20 May 2024 | 9.62 | 9.98 | 9.57 | 9.89 | 9.89 | 9,573,170 |
| 17 May 2024 | 9.61 | 9.77 | 9.49 | 9.60 | 9.60 | 6,962,947 |
| 16 May 2024 | 9.95 | 10.06 | 9.59 | 9.66 | 9.66 | 8,194,244 |
| 15 May 2024 | 9.89 | 10.13 | 9.69 | 9.95 | 9.95 | 9,191,980 |
| 14 May 2024 | 9.51 | 9.84 | 9.48 | 9.78 | 9.78 | 12,044,681 |
| 13 May 2024 | 9.43 | 9.55 | 9.34 | 9.50 | 9.50 | 9,645,325 |
| 10 May 2024 | 9.48 | 9.54 | 9.25 | 9.47 | 9.47 | 9,426,536 |
| 09 May 2024 | 8.99 | 9.48 | 8.95 | 9.47 | 9.47 | 13,833,697 |
| 08 May 2024 | 9.00 | 9.12 | 8.89 | 8.93 | 8.93 | 5,269,458 |
| 07 May 2024 | 9.07 | 9.26 | 8.98 | 9.00 | 9.00 | 7,745,335 |
| 06 May 2024 | 8.69 | 9.13 | 8.60 | 9.12 | 9.12 | 15,295,869 |
| 30 Apr 2024 | 8.82 | 8.93 | 8.41 | 8.65 | 8.65 | 14,614,960 |
| 30 Apr 2024 | 0.72 Dividend | |||||
| 29 Apr 2024 | 9.55 | 9.62 | 9.48 | 9.62 | 8.90 | 13,560,635 |
| 26 Apr 2024 | 9.92 | 9.99 | 9.46 | 9.54 | 8.83 | 18,392,873 |
| 25 Apr 2024 | 9.89 | 10.13 | 9.80 | 9.94 | 9.20 | 8,819,467 |
| 24 Apr 2024 | 9.86 | 9.87 | 9.59 | 9.85 | 9.11 | 10,090,056 |
| 23 Apr 2024 | 9.85 | 9.98 | 9.68 | 9.82 | 9.09 | 11,558,686 |
| 22 Apr 2024 | 9.64 | 9.98 | 9.58 | 9.90 | 9.16 | 14,502,243 |
| 19 Apr 2024 | 9.56 | 9.75 | 9.49 | 9.63 | 8.91 | 13,597,582 |
| 18 Apr 2024 | 9.45 | 9.63 | 9.30 | 9.60 | 8.88 | 16,930,290 |
| 17 Apr 2024 | 9.27 | 9.41 | 9.13 | 9.38 | 8.68 | 14,356,727 |
| 16 Apr 2024 | 9.22 | 9.40 | 9.14 | 9.24 | 8.55 | 11,913,901 |
| 15 Apr 2024 | 9.13 | 9.50 | 9.11 | 9.34 | 8.64 | 14,994,409 |
| 12 Apr 2024 | 9.06 | 9.18 | 9.03 | 9.10 | 8.42 | 8,313,019 |
| 11 Apr 2024 | 9.10 | 9.23 | 9.01 | 9.08 | 8.40 | 7,052,463 |
| 10 Apr 2024 | 9.14 | 9.19 | 9.04 | 9.11 | 8.43 | 8,829,082 |
| 09 Apr 2024 | 9.40 | 9.41 | 9.14 | 9.15 | 8.47 | 8,203,957 |
| 08 Apr 2024 | 9.36 | 9.45 | 9.27 | 9.37 | 8.67 | 12,783,915 |
| 03 Apr 2024 | 9.38 | 9.48 | 9.28 | 9.39 | 8.69 | 9,963,065 |
| 02 Apr 2024 | 9.04 | 9.47 | 9.00 | 9.46 | 8.75 | 20,432,352 |
| 01 Apr 2024 | 8.86 | 9.04 | 8.83 | 9.02 | 8.34 | 10,989,424 |
| 29 Mar 2024 | 8.97 | 9.09 | 8.88 | 8.85 | 8.19 | 6,766,661 |
| 28 Mar 2024 | 8.97 | 9.17 | 8.82 | 9.00 | 8.33 | 16,642,461 |
| 27 Mar 2024 | 8.97 | 9.24 | 8.69 | 9.06 | 8.38 | 35,068,764 |
| 26 Mar 2024 | 8.62 | 8.73 | 8.40 | 8.51 | 7.87 | 9,682,446 |
| 25 Mar 2024 | 8.51 | 8.75 | 8.46 | 8.59 | 7.95 | 6,906,850 |
| 22 Mar 2024 | 8.54 | 8.62 | 8.38 | 8.55 | 7.91 | 7,000,920 |
| 21 Mar 2024 | 8.55 | 8.60 | 8.40 | 8.54 | 7.90 | 8,823,509 |
| 20 Mar 2024 | 8.33 | 8.50 | 8.28 | 8.50 | 7.86 | 8,050,912 |
| 19 Mar 2024 | 8.29 | 8.38 | 8.24 | 8.32 | 7.70 | 5,926,785 |
| 18 Mar 2024 | 8.15 | 8.30 | 8.13 | 8.29 | 7.67 | 7,201,179 |
| 15 Mar 2024 | 8.06 | 8.17 | 8.02 | 8.15 | 7.54 | 6,115,408 |
| 14 Mar 2024 | 8.07 | 8.18 | 8.00 | 8.10 | 7.49 | 9,106,593 |
| 13 Mar 2024 | 7.92 | 8.14 | 7.82 | 8.05 | 7.45 | 11,193,311 |
| 12 Mar 2024 | 7.86 | 8.00 | 7.81 | 7.92 | 7.33 | 8,226,439 |
| 11 Mar 2024 | 7.85 | 7.89 | 7.70 | 7.89 | 7.30 | 5,927,172 |
| 08 Mar 2024 | 7.88 | 7.90 | 7.75 | 7.82 | 7.23 | 8,509,903 |
| 07 Mar 2024 | 7.75 | 7.93 | 7.75 | 7.90 | 7.31 | 14,412,748 |
| 06 Mar 2024 | 7.73 | 7.84 | 7.68 | 7.76 | 7.18 | 7,056,043 |
| 05 Mar 2024 | 7.73 | 7.82 | 7.60 | 7.79 | 7.21 | 11,074,949 |
| 04 Mar 2024 | 7.86 | 7.89 | 7.70 | 7.73 | 7.15 | 8,216,367 |
| 01 Mar 2024 | 7.92 | 7.97 | 7.75 | 7.83 | 7.24 | 13,133,902 |
| 29 Feb 2024 | 7.89 | 8.06 | 7.86 | 7.97 | 7.37 | 6,476,610 |
| 28 Feb 2024 | 8.18 | 8.24 | 7.91 | 7.91 | 7.32 | 12,393,577 |
| 27 Feb 2024 | 8.17 | 8.29 | 8.13 | 8.20 | 7.59 | 12,659,479 |
| 26 Feb 2024 | 8.10 | 8.45 | 8.10 | 8.26 | 7.64 | 14,885,199 |
| 23 Feb 2024 | 7.86 | 7.91 | 7.72 | 7.89 | 7.30 | 8,520,921 |
| 22 Feb 2024 | 7.81 | 7.96 | 7.79 | 7.88 | 7.29 | 7,809,318 |
| 21 Feb 2024 | 7.58 | 7.93 | 7.53 | 7.83 | 7.24 | 18,986,116 |
| 20 Feb 2024 | 7.78 | 7.82 | 7.56 | 7.59 | 7.02 | 10,106,199 |
| 19 Feb 2024 | 7.70 | 8.00 | 7.58 | 7.81 | 7.23 | 13,242,367 |
| 08 Feb 2024 | 7.63 | 8.00 | 7.55 | 7.65 | 7.08 | 17,107,937 |
| 07 Feb 2024 | 7.32 | 7.78 | 7.30 | 7.62 | 7.05 | 16,546,001 |
| 06 Feb 2024 | 6.90 | 7.45 | 6.70 | 7.33 | 6.78 | 9,744,561 |
| 05 Feb 2024 | 6.97 | 7.15 | 6.54 | 6.84 | 6.33 | 10,558,381 |
| 02 Feb 2024 | 7.18 | 7.25 | 6.82 | 6.97 | 6.45 | 9,986,040 |
| 01 Feb 2024 | 7.22 | 7.34 | 7.03 | 7.21 | 6.67 | 9,532,629 |
| 31 Jan 2024 | 7.11 | 7.38 | 7.03 | 7.20 | 6.66 | 16,098,766 |
| 30 Jan 2024 | 7.43 | 7.47 | 7.10 | 7.15 | 6.61 | 7,574,483 |
| 29 Jan 2024 | 7.73 | 7.80 | 7.44 | 7.44 | 6.88 | 6,807,717 |
| 26 Jan 2024 | 7.57 | 7.80 | 7.56 | 7.72 | 7.14 | 10,091,284 |
| 25 Jan 2024 | 7.41 | 7.71 | 7.30 | 7.62 | 7.05 | 11,934,406 |
| 24 Jan 2024 | 7.28 | 7.47 | 7.11 | 7.42 | 6.86 | 7,650,435 |
| 23 Jan 2024 | 7.06 | 7.36 | 6.96 | 7.30 | 6.75 | 7,125,598 |
| 22 Jan 2024 | 7.59 | 7.59 | 7.02 | 7.06 | 6.53 | 6,415,661 |
| 19 Jan 2024 | 7.63 | 7.65 | 7.51 | 7.53 | 6.97 | 3,046,162 |
| 18 Jan 2024 | 7.72 | 7.72 | 7.41 | 7.63 | 7.06 | 6,375,131 |
| *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.