Guanghui Logistics Co.Ltd (SHA:600603)
China · Delayed Price · Currency is CNY 4.810
+0.010 (0.21%)
Sep 30, 2026, 3:00 PM CST
Guanghui Logistics Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |