CICC GLP Warehouse Logistics (SHA:508056)
China · Delayed Price · Currency is CNY 2.446
+0.040 (1.66%)
At close: Jun 12, 2026
SHA:508056 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.40 | 2.46 | 2.38 | 2.45 | 2.45 | 1.66% | 5,832,588 |
| Jun 11, 2026 | 2.44 | 2.44 | 2.38 | 2.41 | 2.41 | -1.60% | 8,268,820 |
| Jun 10, 2026 | 2.47 | 2.48 | 2.44 | 2.45 | 2.45 | -1.53% | 4,438,456 |
| Jun 9, 2026 | 2.49 | 2.50 | 2.47 | 2.48 | 2.48 | -0.44% | 3,324,636 |
| Jun 8, 2026 | 2.50 | 2.51 | 2.48 | 2.49 | 2.49 | -0.60% | 4,322,228 |
| Jun 5, 2026 | 2.55 | 2.55 | 2.50 | 2.51 | 2.51 | -1.45% | 5,323,752 |
| Jun 4, 2026 | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | -0.12% | 4,198,080 |
| Jun 3, 2026 | 2.56 | 2.56 | 2.54 | 2.55 | 2.55 | -0.62% | 3,878,829 |
| Jun 2, 2026 | 2.60 | 2.60 | 2.54 | 2.57 | 2.57 | -1.31% | 6,602,706 |
| Jun 1, 2026 | 2.60 | 2.62 | 2.55 | 2.60 | 2.60 | 0.27% | 8,530,207 |
| May 29, 2026 | 2.52 | 2.60 | 2.49 | 2.59 | 2.59 | 2.21% | 12,795,140 |
| May 28, 2026 | 2.60 | 2.62 | 2.51 | 2.54 | 2.54 | -2.98% | 16,547,810 |
| May 27, 2026 | 2.65 | 2.65 | 2.60 | 2.61 | 2.61 | -1.62% | 12,924,490 |
| May 26, 2026 | 2.70 | 2.70 | 2.61 | 2.66 | 2.66 | -1.63% | 11,595,700 |
| May 25, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.92% | 8,947,365 |
| May 22, 2026 | 2.79 | 2.79 | 2.74 | 2.75 | 2.75 | -1.47% | 8,224,885 |
| May 21, 2026 | 2.85 | 2.85 | 2.78 | 2.80 | 2.80 | -2.10% | 8,664,456 |
| May 20, 2026 | 2.90 | 2.91 | 2.83 | 2.86 | 2.86 | -1.65% | 9,043,021 |
| May 19, 2026 | 2.84 | 2.92 | 2.84 | 2.90 | 2.90 | 2.87% | 11,452,660 |
| May 18, 2026 | 2.86 | 2.86 | 2.78 | 2.82 | 2.82 | -0.67% | 13,679,860 |
| May 15, 2026 | 2.90 | 2.91 | 2.83 | 2.84 | 2.84 | -2.00% | 7,941,612 |
| May 14, 2026 | 2.93 | 2.93 | 2.89 | 2.90 | 2.90 | -0.96% | 5,647,476 |
| May 13, 2026 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -0.95% | 3,947,418 |
| May 12, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | -0.20% | 2,815,605 |
| May 11, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | -0.27% | 3,208,616 |
| May 8, 2026 | 2.97 | 2.97 | 2.94 | 2.97 | 2.97 | -0.17% | 2,226,936 |
| May 7, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.40% | 2,434,637 |
| May 6, 2026 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -0.27% | 2,285,944 |
| Apr 30, 2026 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | 0.07% | 1,294,984 |
| Apr 29, 2026 | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | 0.07% | 1,877,843 |
| Apr 28, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.37% | 1,604,767 |
| Apr 27, 2026 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | -0.13% | 2,254,650 |
| Apr 24, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | -0.47% | 4,492,848 |
| Apr 23, 2026 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | -1.25% | 4,518,308 |
| Apr 22, 2026 | 3.08 | 3.08 | 2.97 | 3.04 | 3.04 | -1.43% | 11,077,560 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | -0.68% | 5,139,251 |
| Apr 20, 2026 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | -0.23% | 4,965,525 |
| Apr 17, 2026 | 3.11 | 3.12 | 3.08 | 3.11 | 3.11 | -0.06% | 2,687,840 |
| Apr 16, 2026 | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | 1.67% | 6,300,526 |
| Apr 15, 2026 | 3.07 | 3.07 | 3.04 | 3.06 | 3.06 | -0.36% | 4,055,783 |
| Apr 14, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.39% | 3,626,359 |
| Apr 13, 2026 | 3.09 | 3.10 | 3.07 | 3.08 | 3.08 | -0.26% | 2,994,426 |
| Apr 10, 2026 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | 1.61% | 3,849,102 |
| Apr 9, 2026 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.43% | 3,182,901 |
| Apr 8, 2026 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | 0.59% | 9,933,306 |
| Apr 7, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 1.43% | 7,826,427 |
| Apr 3, 2026 | 3.05 | 3.05 | 3.03 | 3.04 | 2.99 | -0.23% | 4,917,400 |
| Apr 2, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.00 | -0.07% | 2,773,789 |
| Apr 1, 2026 | 3.05 | 3.08 | 3.04 | 3.05 | 3.00 | 0.10% | 4,374,831 |
| Mar 31, 2026 | 3.06 | 3.07 | 3.04 | 3.04 | 3.00 | -0.26% | 4,106,045 |