GuangDong GenSho Logistics Co.,LTD (603813.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.33 | 11.48 | 11.10 | 11.28 | 11.28 | 2,323,700 |
| 29 Apr 2024 | 10.83 | 11.36 | 10.83 | 11.32 | 11.32 | 3,150,900 |
| 26 Apr 2024 | 11.10 | 11.16 | 10.81 | 11.01 | 11.01 | 2,990,188 |
| 25 Apr 2024 | 10.95 | 11.38 | 10.83 | 11.33 | 11.33 | 3,324,300 |
| 24 Apr 2024 | 10.67 | 10.90 | 10.62 | 10.90 | 10.90 | 2,488,576 |
| 23 Apr 2024 | 10.45 | 10.72 | 10.45 | 10.66 | 10.66 | 3,164,676 |
| 22 Apr 2024 | 10.68 | 10.90 | 10.40 | 10.43 | 10.43 | 3,419,656 |
| 19 Apr 2024 | 10.69 | 11.02 | 10.52 | 10.67 | 10.67 | 4,391,800 |
| 18 Apr 2024 | 11.68 | 11.69 | 11.01 | 11.05 | 11.05 | 7,327,444 |
| 17 Apr 2024 | 11.43 | 13.16 | 11.43 | 12.05 | 12.05 | 11,300,244 |
| 16 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 871,700 |
| 15 Apr 2024 | 17.00 | 17.25 | 14.11 | 14.11 | 14.11 | 12,199,056 |
| 12 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1,435,500 |
| 11 Apr 2024 | 13.01 | 14.25 | 12.96 | 14.25 | 14.25 | 3,290,900 |
| 10 Apr 2024 | 13.47 | 13.80 | 12.68 | 12.95 | 12.95 | 5,476,586 |
| 09 Apr 2024 | 12.25 | 13.87 | 12.25 | 13.87 | 13.87 | 4,273,000 |
| 08 Apr 2024 | 13.68 | 13.96 | 12.60 | 12.61 | 12.61 | 3,291,200 |
| 03 Apr 2024 | 13.48 | 13.63 | 13.20 | 13.42 | 13.42 | 3,419,456 |
| 02 Apr 2024 | 13.55 | 14.73 | 13.42 | 13.85 | 13.85 | 5,293,588 |
| 01 Apr 2024 | 13.36 | 13.60 | 13.06 | 13.39 | 13.39 | 4,213,956 |
| 29 Mar 2024 | 13.51 | 13.60 | 13.06 | 13.35 | 13.35 | 3,424,800 |
| 28 Mar 2024 | 13.70 | 15.00 | 13.16 | 13.80 | 13.80 | 8,375,078 |
| 27 Mar 2024 | 12.79 | 13.98 | 12.78 | 13.98 | 13.98 | 3,421,000 |
| 26 Mar 2024 | 14.21 | 14.40 | 12.68 | 12.71 | 12.71 | 8,414,400 |
| 25 Mar 2024 | 13.00 | 13.86 | 13.00 | 13.86 | 13.86 | 4,613,800 |
| 22 Mar 2024 | 12.70 | 12.76 | 12.42 | 12.60 | 12.60 | 1,960,700 |
| 21 Mar 2024 | 12.50 | 12.71 | 12.26 | 12.70 | 12.70 | 2,059,600 |
| 20 Mar 2024 | 12.11 | 12.50 | 12.05 | 12.50 | 12.50 | 1,594,276 |
| 19 Mar 2024 | 12.21 | 12.40 | 12.00 | 12.11 | 12.11 | 1,488,050 |
| 18 Mar 2024 | 11.78 | 12.19 | 11.78 | 12.15 | 12.15 | 1,604,900 |
| 15 Mar 2024 | 11.60 | 11.82 | 11.55 | 11.78 | 11.78 | 1,395,676 |
| 14 Mar 2024 | 11.51 | 11.80 | 11.36 | 11.61 | 11.61 | 1,782,500 |
| 13 Mar 2024 | 11.54 | 11.61 | 11.23 | 11.47 | 11.47 | 1,390,500 |
| 12 Mar 2024 | 11.05 | 11.51 | 11.05 | 11.48 | 11.48 | 2,130,300 |
| 11 Mar 2024 | 10.83 | 11.01 | 10.78 | 11.01 | 11.01 | 1,477,099 |
| 08 Mar 2024 | 10.93 | 10.96 | 10.59 | 10.83 | 10.83 | 1,494,700 |
| 07 Mar 2024 | 10.94 | 11.09 | 10.78 | 10.80 | 10.80 | 2,199,800 |
| 06 Mar 2024 | 10.70 | 10.99 | 10.60 | 10.84 | 10.84 | 2,107,900 |
| 05 Mar 2024 | 11.20 | 11.20 | 10.62 | 10.67 | 10.67 | 2,506,300 |
| 04 Mar 2024 | 11.45 | 11.53 | 11.02 | 11.21 | 11.21 | 3,390,000 |
| 01 Mar 2024 | 11.76 | 12.58 | 11.11 | 11.68 | 11.68 | 5,017,800 |
| 29 Feb 2024 | 11.00 | 12.04 | 10.36 | 11.70 | 11.70 | 7,293,600 |
| 28 Feb 2024 | 12.14 | 13.35 | 11.47 | 11.51 | 11.51 | 8,413,538 |
| 27 Feb 2024 | 11.64 | 12.42 | 11.41 | 12.14 | 12.14 | 2,445,286 |
| 26 Feb 2024 | 11.39 | 11.88 | 11.36 | 11.64 | 11.64 | 1,737,200 |
| 23 Feb 2024 | 10.84 | 11.30 | 10.75 | 11.25 | 11.25 | 1,602,177 |
| 22 Feb 2024 | 10.25 | 10.75 | 10.20 | 10.70 | 10.70 | 1,992,800 |
| 21 Feb 2024 | 9.75 | 10.65 | 9.61 | 10.20 | 10.20 | 2,745,233 |
| 20 Feb 2024 | 10.40 | 10.40 | 9.34 | 9.74 | 9.74 | 2,771,400 |
| 19 Feb 2024 | 8.89 | 9.68 | 8.80 | 9.68 | 9.68 | 2,387,400 |
| 08 Feb 2024 | 7.60 | 8.94 | 7.50 | 8.80 | 8.80 | 3,408,477 |
| 07 Feb 2024 | 9.21 | 9.21 | 8.26 | 8.26 | 8.26 | 2,668,900 |
| 06 Feb 2024 | 9.20 | 9.62 | 9.18 | 9.18 | 9.18 | 3,399,100 |
| 05 Feb 2024 | 11.01 | 11.05 | 10.20 | 10.20 | 10.20 | 1,702,400 |
| 02 Feb 2024 | 12.28 | 12.57 | 11.05 | 11.33 | 11.33 | 2,630,700 |
| 01 Feb 2024 | 12.60 | 12.63 | 11.87 | 12.28 | 12.28 | 2,524,700 |
| 31 Jan 2024 | 13.40 | 13.44 | 12.56 | 12.72 | 12.72 | 2,312,300 |
| 30 Jan 2024 | 13.66 | 13.81 | 13.32 | 13.45 | 13.45 | 3,035,000 |
| 29 Jan 2024 | 14.45 | 15.04 | 13.84 | 14.00 | 14.00 | 4,970,600 |
| 26 Jan 2024 | 15.35 | 15.48 | 15.19 | 15.19 | 15.19 | 6,109,900 |
| 25 Jan 2024 | 15.11 | 16.88 | 14.17 | 16.88 | 16.88 | 4,583,200 |
| 24 Jan 2024 | 14.70 | 15.74 | 14.26 | 15.74 | 15.74 | 2,019,600 |
| 23 Jan 2024 | 14.18 | 14.87 | 13.88 | 14.42 | 14.42 | 2,872,500 |
| 22 Jan 2024 | 17.07 | 17.07 | 14.63 | 14.63 | 14.63 | 2,259,600 |
| 19 Jan 2024 | 16.25 | 16.37 | 15.93 | 16.25 | 16.25 | 1,233,461 |
| 18 Jan 2024 | 16.58 | 16.60 | 15.74 | 16.16 | 16.16 | 1,174,900 |
| 17 Jan 2024 | 16.70 | 16.94 | 16.49 | 16.53 | 16.53 | 1,166,395 |
| 16 Jan 2024 | 16.95 | 17.03 | 16.50 | 16.76 | 16.76 | 1,076,700 |
| 15 Jan 2024 | 16.51 | 17.06 | 16.51 | 16.97 | 16.97 | 1,476,200 |
| 12 Jan 2024 | 16.76 | 17.05 | 16.56 | 16.62 | 16.62 | 1,036,800 |
| 11 Jan 2024 | 16.59 | 16.95 | 16.54 | 16.76 | 16.76 | 1,167,600 |
| 10 Jan 2024 | 16.86 | 16.86 | 16.49 | 16.59 | 16.59 | 1,305,300 |
| 09 Jan 2024 | 16.28 | 17.01 | 16.24 | 16.77 | 16.77 | 1,756,700 |
| 08 Jan 2024 | 16.68 | 16.68 | 16.26 | 16.30 | 16.30 | 755,000 |
| 05 Jan 2024 | 16.77 | 17.37 | 16.50 | 16.61 | 16.61 | 1,441,600 |
| 04 Jan 2024 | 16.87 | 17.11 | 16.64 | 16.99 | 16.99 | 1,285,400 |
| 03 Jan 2024 | 16.74 | 16.93 | 16.58 | 16.72 | 16.72 | 1,388,000 |
| 02 Jan 2024 | 16.36 | 17.00 | 16.36 | 16.79 | 16.79 | 2,235,500 |
| 29 Dec 2023 | 15.59 | 16.19 | 15.55 | 16.15 | 16.15 | 1,608,900 |
| 28 Dec 2023 | 15.41 | 15.78 | 15.27 | 15.59 | 15.59 | 1,814,600 |
| 27 Dec 2023 | 15.79 | 15.90 | 15.33 | 15.39 | 15.39 | 2,139,100 |
| 26 Dec 2023 | 15.31 | 16.80 | 15.31 | 15.68 | 15.68 | 3,043,100 |
| 25 Dec 2023 | 16.08 | 16.19 | 15.39 | 15.60 | 15.60 | 2,674,700 |
| 22 Dec 2023 | 16.45 | 16.90 | 16.01 | 16.19 | 16.19 | 2,866,500 |
| 21 Dec 2023 | 16.40 | 16.64 | 15.85 | 16.49 | 16.49 | 3,303,995 |
| 20 Dec 2023 | 16.28 | 17.08 | 15.99 | 16.40 | 16.40 | 5,207,700 |
| 19 Dec 2023 | 17.80 | 17.81 | 16.63 | 16.65 | 16.65 | 5,582,600 |
| 18 Dec 2023 | 16.85 | 18.58 | 16.82 | 18.48 | 18.48 | 3,458,000 |
| 15 Dec 2023 | 17.04 | 17.04 | 16.80 | 16.91 | 16.91 | 625,400 |
| 14 Dec 2023 | 17.01 | 17.25 | 16.86 | 16.95 | 16.95 | 756,200 |
| 13 Dec 2023 | 16.78 | 17.09 | 16.63 | 16.84 | 16.84 | 887,800 |
| 12 Dec 2023 | 16.42 | 16.75 | 16.25 | 16.70 | 16.70 | 1,221,100 |
| 11 Dec 2023 | 16.15 | 16.67 | 16.01 | 16.40 | 16.40 | 1,565,900 |
| 08 Dec 2023 | 17.20 | 17.41 | 16.22 | 16.38 | 16.38 | 1,365,100 |
| 07 Dec 2023 | 17.32 | 17.32 | 17.02 | 17.21 | 17.21 | 737,800 |
| 06 Dec 2023 | 16.92 | 17.34 | 16.90 | 17.29 | 17.29 | 621,200 |
| 05 Dec 2023 | 17.36 | 17.50 | 17.01 | 17.02 | 17.02 | 748,800 |
| 04 Dec 2023 | 17.10 | 17.42 | 17.08 | 17.39 | 17.39 | 1,189,000 |
| 01 Dec 2023 | 16.93 | 17.06 | 16.77 | 17.04 | 17.04 | 888,200 |
| 30 Nov 2023 | 17.28 | 17.32 | 16.62 | 16.95 | 16.95 | 1,811,100 |
| *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.