Guanghui Logistics Co.Ltd (SHA:600603)
China · Delayed Price · Currency is CNY 4.870
-0.290 (-5.62%)
May 28, 2026, 3:00 PM CST
Guanghui Logistics Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.12 | 5.15 | 4.73 | 4.87 | 4.87 | -5.62% | 33,455,201 |
| May 27, 2026 | 5.45 | 5.53 | 5.10 | 5.16 | 5.16 | -5.49% | 29,075,770 |
| May 26, 2026 | 5.78 | 5.89 | 5.35 | 5.46 | 5.46 | -6.67% | 37,735,766 |
| May 25, 2026 | 5.35 | 5.85 | 5.35 | 5.85 | 5.85 | 9.96% | 23,630,150 |
| May 22, 2026 | 5.24 | 5.39 | 5.19 | 5.32 | 5.32 | 0.95% | 8,500,732 |
| May 21, 2026 | 5.50 | 5.63 | 5.27 | 5.27 | 5.27 | -4.87% | 14,008,423 |
| May 20, 2026 | 5.45 | 5.65 | 5.31 | 5.54 | 5.54 | 1.47% | 14,420,426 |
| May 19, 2026 | 5.40 | 5.47 | 5.31 | 5.46 | 5.46 | 0.74% | 9,090,454 |
| May 18, 2026 | 5.60 | 5.61 | 5.35 | 5.42 | 5.42 | -3.39% | 12,662,320 |
| May 15, 2026 | 5.65 | 5.81 | 5.58 | 5.61 | 5.61 | -0.18% | 12,268,840 |
| May 14, 2026 | 5.88 | 5.98 | 5.61 | 5.62 | 5.62 | -3.44% | 15,398,688 |
| May 13, 2026 | 5.69 | 5.88 | 5.61 | 5.82 | 5.82 | 2.28% | 16,874,690 |
| May 12, 2026 | 5.83 | 5.83 | 5.62 | 5.69 | 5.69 | -2.07% | 11,205,360 |
| May 11, 2026 | 5.79 | 5.90 | 5.77 | 5.81 | 5.81 | 0.52% | 13,372,920 |
| May 8, 2026 | 5.58 | 5.94 | 5.53 | 5.78 | 5.78 | 3.77% | 23,563,301 |
| May 7, 2026 | 5.64 | 5.68 | 5.56 | 5.57 | 5.57 | -1.42% | 13,413,480 |
| May 6, 2026 | 5.88 | 5.88 | 5.59 | 5.65 | 5.65 | -3.58% | 27,489,428 |
| Apr 30, 2026 | 5.88 | 5.95 | 5.81 | 5.86 | 5.86 | 0.34% | 11,997,650 |
| Apr 29, 2026 | 5.74 | 6.01 | 5.74 | 5.84 | 5.84 | -1.02% | 15,433,208 |
| Apr 28, 2026 | 6.02 | 6.08 | 5.85 | 5.90 | 5.90 | -3.28% | 25,502,502 |
| Apr 27, 2026 | 5.98 | 6.16 | 5.84 | 6.10 | 6.10 | 0.33% | 32,878,791 |
| Apr 24, 2026 | 6.32 | 6.35 | 6.08 | 6.08 | 6.08 | -9.93% | 19,406,341 |
| Apr 23, 2026 | 6.75 | 6.85 | 6.59 | 6.75 | 6.75 | -1.03% | 18,190,300 |
| Apr 22, 2026 | 6.87 | 6.95 | 6.76 | 6.82 | 6.82 | -1.45% | 17,835,593 |
| Apr 21, 2026 | 6.94 | 7.02 | 6.77 | 6.92 | 6.92 | -0.57% | 22,447,700 |
| Apr 20, 2026 | 7.06 | 7.22 | 6.92 | 6.96 | 6.96 | -1.97% | 13,897,900 |
| Apr 17, 2026 | 7.00 | 7.28 | 6.90 | 7.10 | 7.10 | 1.87% | 22,299,138 |
| Apr 16, 2026 | 6.88 | 7.03 | 6.81 | 6.97 | 6.97 | 1.90% | 20,425,044 |
| Apr 15, 2026 | 6.88 | 6.90 | 6.70 | 6.84 | 6.84 | -0.87% | 22,738,600 |
| Apr 14, 2026 | 6.97 | 7.00 | 6.87 | 6.90 | 6.90 | -1.15% | 11,197,300 |
| Apr 13, 2026 | 6.92 | 7.03 | 6.85 | 6.98 | 6.98 | -0.14% | 12,378,948 |
| Apr 10, 2026 | 6.92 | 7.01 | 6.83 | 6.99 | 6.99 | 1.90% | 12,590,570 |
| Apr 9, 2026 | 6.78 | 7.04 | 6.67 | 6.86 | 6.86 | 1.03% | 21,606,861 |
| Apr 8, 2026 | 6.79 | 6.94 | 6.58 | 6.79 | 6.79 | -1.59% | 24,422,600 |
| Apr 7, 2026 | 6.80 | 7.09 | 6.66 | 6.90 | 6.90 | 2.68% | 21,432,900 |
| Apr 3, 2026 | 6.84 | 6.87 | 6.58 | 6.72 | 6.72 | -1.75% | 14,933,400 |
| Apr 2, 2026 | 6.97 | 6.97 | 6.77 | 6.84 | 6.84 | -1.01% | 10,514,800 |
| Apr 1, 2026 | 6.70 | 6.99 | 6.58 | 6.91 | 6.91 | 4.22% | 25,893,080 |
| Mar 31, 2026 | 7.07 | 7.17 | 6.60 | 6.63 | 6.63 | -6.22% | 21,068,150 |
| Mar 30, 2026 | 7.29 | 7.44 | 6.90 | 7.07 | 7.07 | -3.55% | 28,179,420 |
| Mar 27, 2026 | 7.25 | 7.46 | 7.21 | 7.33 | 7.33 | - | 15,748,040 |
| Mar 26, 2026 | 7.12 | 7.36 | 7.07 | 7.33 | 7.33 | 2.09% | 20,376,660 |
| Mar 25, 2026 | 7.20 | 7.30 | 7.00 | 7.18 | 7.18 | -0.14% | 28,925,353 |
| Mar 24, 2026 | 7.46 | 7.49 | 7.12 | 7.19 | 7.19 | -1.64% | 26,136,650 |
| Mar 23, 2026 | 7.79 | 7.80 | 7.26 | 7.31 | 7.31 | -7.23% | 43,056,180 |
| Mar 20, 2026 | 7.78 | 8.20 | 7.72 | 7.88 | 7.88 | 1.29% | 31,510,480 |
| Mar 19, 2026 | 7.95 | 8.12 | 7.65 | 7.78 | 7.78 | -2.02% | 23,444,643 |
| Mar 18, 2026 | 7.75 | 8.05 | 7.70 | 7.94 | 7.94 | 3.39% | 23,454,067 |
| Mar 17, 2026 | 8.00 | 8.06 | 7.67 | 7.68 | 7.68 | -4.60% | 22,341,070 |
| Mar 16, 2026 | 8.05 | 8.27 | 8.05 | 8.05 | 8.05 | - | 23,181,150 |