Guanghui Logistics Co.Ltd (SHA:600603)
China · Delayed Price · Currency is CNY 4.640
-0.120 (-2.52%)
Oct 27, 2026, 3:00 PM CST
Guanghui Logistics Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.74 | 4.82 | 4.62 | 4.64 | 4.64 | -2.52% | 9,999,350 |
| Oct 26, 2026 | 4.62 | 4.79 | 4.60 | 4.76 | 4.76 | 1.49% | 14,912,490 |
| Oct 23, 2026 | 4.68 | 4.70 | 4.44 | 4.69 | 4.69 | -1.05% | 21,361,668 |
| Oct 22, 2026 | 5.00 | 5.02 | 4.72 | 4.74 | 4.74 | -5.20% | 18,609,823 |
| Oct 21, 2026 | 5.31 | 5.31 | 4.97 | 5.00 | 5.00 | -6.19% | 28,949,178 |
| Oct 20, 2026 | 5.48 | 5.60 | 5.14 | 5.33 | 5.33 | 2.11% | 43,722,324 |
| Oct 19, 2026 | 4.96 | 5.24 | 4.93 | 5.22 | 5.22 | 5.03% | 17,008,780 |
| Oct 16, 2026 | 5.00 | 5.10 | 4.93 | 4.97 | 4.97 | 0.20% | 9,213,160 |
| Oct 15, 2026 | 5.04 | 5.12 | 4.92 | 4.96 | 4.96 | -2.17% | 13,204,700 |
| Oct 14, 2026 | 5.00 | 5.17 | 4.98 | 5.07 | 5.07 | 1.40% | 10,668,548 |
| Oct 13, 2026 | 5.00 | 5.08 | 4.93 | 5.00 | 5.00 | -0.60% | 11,620,990 |
| Oct 12, 2026 | 5.06 | 5.25 | 5.01 | 5.03 | 5.03 | -0.59% | 16,114,000 |
| Oct 9, 2026 | 4.79 | 5.10 | 4.78 | 5.06 | 5.06 | 6.75% | 26,772,390 |
| Oct 8, 2026 | 4.81 | 4.86 | 4.70 | 4.74 | 4.74 | -1.46% | 9,259,971 |
| Sep 30, 2026 | 4.83 | 4.84 | 4.75 | 4.81 | 4.81 | 0.21% | 6,354,200 |
| Sep 29, 2026 | 4.66 | 4.84 | 4.65 | 4.80 | 4.80 | 2.78% | 8,618,100 |
| Sep 28, 2026 | 4.60 | 4.70 | 4.59 | 4.67 | 4.67 | 1.08% | 7,377,120 |
| Sep 24, 2026 | 4.64 | 4.72 | 4.61 | 4.62 | 4.62 | -0.86% | 7,293,899 |
| Sep 23, 2026 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | -3.52% | 11,199,300 |
| Sep 22, 2026 | 4.89 | 4.91 | 4.78 | 4.83 | 4.83 | -1.23% | 11,758,420 |
| Sep 21, 2026 | 4.87 | 4.93 | 4.82 | 4.89 | 4.89 | 0.20% | 7,976,995 |
| Sep 18, 2026 | 4.91 | 4.94 | 4.85 | 4.88 | 4.88 | -0.81% | 7,433,900 |
| Sep 17, 2026 | 4.87 | 4.94 | 4.79 | 4.92 | 4.92 | 1.23% | 10,348,268 |
| Sep 16, 2026 | 4.93 | 4.94 | 4.81 | 4.86 | 4.86 | -1.02% | 10,694,290 |
| Sep 15, 2026 | 4.97 | 4.99 | 4.87 | 4.91 | 4.91 | -1.80% | 9,890,000 |
| Sep 14, 2026 | 4.79 | 5.04 | 4.72 | 5.00 | 5.00 | 4.38% | 18,762,380 |
| Sep 11, 2026 | 4.94 | 4.97 | 4.71 | 4.79 | 4.79 | -2.84% | 12,996,892 |
| Sep 10, 2026 | 5.02 | 5.08 | 4.92 | 4.93 | 4.93 | -2.38% | 13,095,976 |
| Sep 9, 2026 | 4.97 | 5.12 | 4.92 | 5.05 | 5.05 | 1.00% | 22,321,100 |
| Sep 8, 2026 | 4.98 | 5.16 | 4.86 | 5.00 | 5.00 | 4.38% | 27,495,423 |
| Sep 7, 2026 | 4.83 | 4.87 | 4.77 | 4.79 | 4.79 | -1.03% | 12,295,496 |
| Sep 4, 2026 | 4.93 | 4.97 | 4.80 | 4.84 | 4.84 | -1.63% | 14,814,200 |
| Sep 3, 2026 | 4.90 | 4.94 | 4.82 | 4.92 | 4.92 | 1.44% | 13,262,900 |
| Sep 2, 2026 | 4.88 | 4.93 | 4.80 | 4.85 | 4.85 | -1.02% | 13,084,400 |
| Sep 1, 2026 | 4.86 | 5.03 | 4.81 | 4.90 | 4.90 | 1.87% | 18,734,018 |
| Aug 31, 2026 | 4.82 | 4.89 | 4.77 | 4.81 | 4.81 | -0.41% | 14,108,500 |
| Aug 28, 2026 | 4.69 | 4.91 | 4.68 | 4.83 | 4.83 | 2.99% | 17,558,400 |
| Aug 27, 2026 | 4.57 | 4.80 | 4.55 | 4.69 | 4.69 | 1.96% | 18,165,783 |
| Aug 26, 2026 | 4.58 | 4.65 | 4.54 | 4.60 | 4.60 | 0.66% | 8,106,000 |
| Aug 25, 2026 | 4.41 | 4.63 | 4.38 | 4.57 | 4.57 | 3.63% | 16,764,900 |
| Aug 24, 2026 | 4.58 | 4.65 | 4.36 | 4.41 | 4.41 | -4.34% | 19,861,475 |
| Aug 21, 2026 | 4.63 | 4.72 | 4.58 | 4.61 | 4.61 | -1.50% | 12,623,590 |
| Aug 20, 2026 | 4.59 | 4.71 | 4.52 | 4.68 | 4.68 | 3.77% | 13,760,932 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.49 | 4.51 | 4.51 | -6.24% | 21,347,100 |
| Aug 18, 2026 | 4.53 | 4.83 | 4.49 | 4.81 | 4.81 | 6.18% | 33,312,988 |
| Aug 17, 2026 | 4.39 | 4.55 | 4.35 | 4.53 | 4.53 | 3.42% | 14,080,256 |
| Aug 14, 2026 | 4.48 | 4.50 | 4.36 | 4.38 | 4.38 | -1.79% | 8,834,776 |
| Aug 13, 2026 | 4.55 | 4.57 | 4.46 | 4.46 | 4.46 | -1.98% | 11,629,980 |
| Aug 12, 2026 | 4.53 | 4.62 | 4.50 | 4.55 | 4.55 | 0.44% | 9,792,900 |
| Aug 11, 2026 | 4.50 | 4.57 | 4.41 | 4.53 | 4.53 | 1.34% | 11,434,976 |