Guanghui Logistics Co.Ltd (SHA:600603)
China · Delayed Price · Currency is CNY 4.600
+0.030 (0.66%)
Aug 26, 2026, 3:00 PM CST
Guanghui Logistics Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.58 | 4.65 | 4.54 | 4.62 | 4.62 | 1.09% | 5,821,500 |
| 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% | 19,861,470 |
| 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% | 33,312,980 |
| Aug 17, 2026 | 4.39 | 4.55 | 4.35 | 4.53 | 4.53 | 3.42% | 14,080,250 |
| 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% | 11,434,970 |
| Aug 10, 2026 | 4.39 | 4.47 | 4.36 | 4.47 | 4.47 | 1.82% | 11,080,125 |
| Aug 7, 2026 | 4.59 | 4.59 | 4.37 | 4.39 | 4.39 | -3.73% | 14,055,500 |
| Aug 6, 2026 | 4.63 | 4.68 | 4.50 | 4.56 | 4.56 | -1.72% | 11,567,400 |
| Aug 5, 2026 | 4.58 | 4.65 | 4.53 | 4.64 | 4.64 | 1.53% | 9,208,301 |
| Aug 4, 2026 | 4.60 | 4.61 | 4.53 | 4.57 | 4.57 | -0.65% | 10,709,701 |
| Aug 3, 2026 | 4.43 | 4.60 | 4.43 | 4.60 | 4.60 | 4.07% | 12,817,316 |
| Jul 31, 2026 | 4.46 | 4.46 | 4.30 | 4.42 | 4.42 | -0.45% | 16,411,519 |
| Jul 30, 2026 | 4.46 | 4.54 | 4.35 | 4.44 | 4.44 | -0.45% | 11,215,288 |
| Jul 29, 2026 | 4.30 | 4.51 | 4.25 | 4.46 | 4.46 | 4.45% | 20,426,189 |
| Jul 28, 2026 | 4.16 | 4.33 | 4.16 | 4.27 | 4.27 | 1.67% | 13,599,422 |
| Jul 27, 2026 | 4.02 | 4.22 | 4.01 | 4.20 | 4.20 | 4.48% | 14,026,519 |
| Jul 24, 2026 | 4.16 | 4.23 | 4.02 | 4.02 | 4.02 | -4.51% | 11,391,200 |
| Jul 23, 2026 | 4.12 | 4.24 | 4.08 | 4.21 | 4.21 | 1.94% | 10,440,000 |
| Jul 22, 2026 | 4.20 | 4.24 | 4.01 | 4.13 | 4.13 | -1.43% | 17,626,500 |
| Jul 21, 2026 | 4.37 | 4.38 | 4.14 | 4.19 | 4.19 | -3.23% | 16,266,472 |
| Jul 20, 2026 | 4.25 | 4.48 | 4.24 | 4.33 | 4.33 | 1.64% | 15,324,256 |
| Jul 17, 2026 | 4.42 | 4.56 | 4.25 | 4.26 | 4.26 | -5.12% | 14,281,196 |
| Jul 16, 2026 | 4.30 | 4.51 | 4.23 | 4.49 | 4.49 | - | 18,512,316 |
| Jul 15, 2026 | 4.34 | 4.50 | 4.32 | 4.49 | 4.49 | 3.22% | 11,037,430 |
| Jul 14, 2026 | 4.30 | 4.36 | 4.23 | 4.35 | 4.35 | 1.40% | 7,190,569 |
| Jul 13, 2026 | 4.45 | 4.48 | 4.26 | 4.29 | 4.29 | -3.81% | 9,677,707 |
| Jul 10, 2026 | 4.34 | 4.50 | 4.29 | 4.46 | 4.46 | 1.59% | 9,703,449 |
| Jul 9, 2026 | 4.46 | 4.48 | 4.30 | 4.39 | 4.39 | -1.35% | 9,845,684 |
| Jul 8, 2026 | 4.46 | 4.52 | 4.38 | 4.45 | 4.45 | -0.89% | 10,014,696 |
| Jul 7, 2026 | 4.79 | 4.79 | 4.48 | 4.49 | 4.49 | -5.87% | 14,294,700 |
| Jul 6, 2026 | 4.63 | 4.86 | 4.62 | 4.77 | 4.77 | 3.92% | 19,660,400 |
| Jul 3, 2026 | 4.47 | 4.66 | 4.47 | 4.59 | 4.59 | 2.68% | 15,412,600 |
| Jul 2, 2026 | 4.45 | 4.52 | 4.40 | 4.47 | 4.47 | 0.90% | 13,830,200 |
| Jul 1, 2026 | 4.38 | 4.54 | 4.35 | 4.43 | 4.43 | 1.84% | 18,086,600 |
| Jun 30, 2026 | 4.34 | 4.49 | 4.28 | 4.35 | 4.35 | -0.46% | 15,720,116 |
| Jun 29, 2026 | 4.35 | 4.44 | 4.20 | 4.37 | 4.37 | 0.23% | 17,480,094 |
| Jun 26, 2026 | 4.21 | 4.44 | 4.10 | 4.36 | 4.36 | 3.56% | 24,187,650 |
| Jun 25, 2026 | 4.29 | 4.32 | 4.16 | 4.21 | 4.21 | -2.32% | 17,296,800 |
| Jun 24, 2026 | 4.43 | 4.45 | 4.19 | 4.31 | 4.31 | -2.71% | 19,768,103 |
| Jun 23, 2026 | 4.40 | 4.54 | 4.35 | 4.43 | 4.43 | 0.23% | 22,909,234 |
| Jun 22, 2026 | 4.40 | 4.44 | 4.18 | 4.42 | 4.42 | - | 26,562,271 |
| Jun 18, 2026 | 4.51 | 4.55 | 4.40 | 4.42 | 4.42 | -2.21% | 15,972,150 |
| Jun 17, 2026 | 4.56 | 4.58 | 4.46 | 4.52 | 4.52 | -0.44% | 11,946,300 |