Guanghui Logistics Co.Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	7.06	7.20	6.96	7.16	7.16	1.42%	15,221,970
Feb 26, 2026	7.12	7.25	7.03	7.06	7.06	-0.56%	11,101,000
Feb 25, 2026	6.82	7.13	6.79	7.10	7.10	4.72%	21,249,380
Feb 24, 2026	6.83	6.86	6.70	6.78	6.78	-	8,135,828
Feb 13, 2026	6.88	6.95	6.78	6.78	6.78	-0.88%	8,751,813
Feb 12, 2026	6.89	6.96	6.83	6.84	6.84	-1.30%	11,988,400
Feb 11, 2026	6.72	7.02	6.71	6.93	6.93	2.67%	18,941,300
Feb 10, 2026	6.83	6.84	6.72	6.75	6.75	-0.74%	7,496,800
Feb 9, 2026	6.67	6.83	6.66	6.80	6.80	1.64%	13,500,580
Feb 6, 2026	6.54	6.82	6.54	6.69	6.69	1.06%	16,770,320
Feb 5, 2026	6.60	6.68	6.52	6.62	6.62	0.46%	9,066,800
Feb 4, 2026	6.45	6.61	6.43	6.59	6.59	1.70%	9,925,917
Feb 3, 2026	6.44	6.49	6.39	6.48	6.48	1.25%	5,636,787
Feb 2, 2026	6.51	6.72	6.39	6.40	6.40	-2.14%	12,724,700
Jan 30, 2026	6.60	6.64	6.42	6.54	6.54	-0.91%	10,678,080
Jan 29, 2026	6.61	6.67	6.51	6.60	6.60	-0.15%	10,155,140
Jan 28, 2026	6.75	6.75	6.60	6.61	6.61	-2.22%	11,799,790
Jan 27, 2026	6.75	6.84	6.57	6.76	6.76	-0.29%	16,850,880
Jan 26, 2026	6.72	6.80	6.60	6.78	6.78	0.44%	17,989,370
Jan 23, 2026	6.62	6.89	6.55	6.75	6.75	1.96%	28,155,470
Jan 22, 2026	6.20	6.71	6.20	6.62	6.62	6.77%	33,270,880
Jan 21, 2026	6.25	6.28	6.19	6.20	6.20	-0.80%	10,736,960
Jan 20, 2026	6.30	6.33	6.22	6.25	6.25	-0.48%	8,345,968
Jan 19, 2026	6.19	6.35	6.16	6.28	6.28	1.13%	10,139,303
Jan 16, 2026	6.29	6.31	6.20	6.21	6.21	-0.80%	9,781,951
Jan 15, 2026	6.35	6.41	6.23	6.26	6.26	-1.73%	11,716,160
Jan 14, 2026	6.53	6.55	6.30	6.37	6.37	-2.15%	20,198,260
Jan 13, 2026	6.57	6.60	6.44	6.51	6.51	-0.46%	14,777,780
Jan 12, 2026	6.65	6.66	6.43	6.54	6.54	-1.65%	20,285,430
Jan 9, 2026	6.59	6.67	6.55	6.65	6.65	0.91%	12,110,240
Jan 8, 2026	6.50	6.66	6.48	6.59	6.59	0.30%	11,095,130
Jan 7, 2026	6.50	6.65	6.40	6.57	6.57	1.08%	16,990,740
Jan 6, 2026	6.28	6.55	6.25	6.50	6.50	3.17%	20,578,750
Jan 5, 2026	6.23	6.30	6.15	6.30	6.30	1.29%	15,103,271
Dec 31, 2025	6.48	6.51	6.19	6.22	6.22	-3.57%	15,525,880
Dec 30, 2025	6.44	6.56	6.36	6.45	6.45	-0.15%	8,707,241
Dec 29, 2025	6.62	6.63	6.45	6.46	6.46	-2.27%	10,208,790
Dec 26, 2025	6.70	6.70	6.58	6.61	6.61	-1.64%	8,276,103
Dec 25, 2025	6.69	6.81	6.64	6.72	6.72	1.36%	13,263,574
Dec 24, 2025	6.39	6.75	6.37	6.63	6.63	3.92%	14,837,635
Dec 23, 2025	6.47	6.48	6.36	6.38	6.38	-1.54%	5,058,691
Dec 22, 2025	6.50	6.61	6.47	6.48	6.48	-0.31%	5,872,202
Dec 19, 2025	6.35	6.52	6.34	6.50	6.50	2.36%	7,218,848
Dec 18, 2025	6.36	6.56	6.33	6.35	6.35	-0.63%	6,338,645
Dec 17, 2025	6.27	6.41	6.19	6.39	6.39	1.11%	10,097,491
Dec 16, 2025	6.50	6.51	6.29	6.32	6.32	-2.77%	8,530,488
Dec 15, 2025	6.51	6.57	6.43	6.50	6.50	-1.07%	5,586,125
Dec 12, 2025	6.57	6.64	6.56	6.57	6.57	-	4,039,800
Dec 11, 2025	6.67	6.69	6.57	6.57	6.57	-2.09%	5,421,700
Dec 10, 2025	6.62	6.73	6.60	6.71	6.71	0.75%	5,602,840