Shanghai Zhonggu Logistics Co., Ltd. (SHA:603565)
China · Delayed Price · Currency is CNY 10.27
+0.02 (0.20%)
Aug 6, 2025, 2:45 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 10.25 | 10.32 | 10.20 | 10.27 | 10.27 | 0.20% | 10,776,217 |
| Aug 5, 2025 | 9.96 | 10.46 | 9.94 | 10.25 | 10.25 | 3.12% | 28,002,838 |
| Aug 4, 2025 | 9.84 | 9.97 | 9.84 | 9.94 | 9.94 | 0.81% | 14,015,490 |
| Aug 1, 2025 | 9.88 | 9.91 | 9.75 | 9.86 | 9.86 | -0.20% | 22,065,983 |
| Jul 31, 2025 | 10.04 | 10.06 | 9.86 | 9.88 | 9.88 | -1.79% | 16,879,219 |
| Jul 30, 2025 | 9.96 | 10.24 | 9.96 | 10.06 | 10.06 | 1.11% | 19,064,717 |
| Jul 29, 2025 | 10.17 | 10.20 | 9.92 | 9.95 | 9.95 | -2.36% | 20,945,468 |
| Jul 28, 2025 | 10.44 | 10.44 | 10.15 | 10.19 | 10.19 | -2.86% | 20,860,063 |
| Jul 25, 2025 | 10.59 | 10.77 | 10.44 | 10.49 | 10.49 | -0.76% | 21,772,176 |
| Jul 24, 2025 | 10.47 | 10.62 | 10.39 | 10.57 | 10.57 | 1.05% | 18,178,546 |
| Jul 23, 2025 | 10.37 | 10.59 | 10.36 | 10.46 | 10.46 | 0.87% | 19,962,645 |
| Jul 22, 2025 | 10.08 | 10.38 | 10.05 | 10.37 | 10.37 | 3.18% | 23,109,423 |
| Jul 21, 2025 | 10.07 | 10.11 | 10.03 | 10.05 | 10.05 | -0.20% | 15,041,597 |
| Jul 18, 2025 | 9.99 | 10.07 | 9.92 | 10.07 | 10.07 | 1.10% | 8,879,083 |
| Jul 17, 2025 | 10.02 | 10.07 | 9.91 | 9.96 | 9.96 | -0.50% | 11,166,859 |
| Jul 16, 2025 | 10.06 | 10.10 | 9.95 | 10.01 | 10.01 | -0.20% | 12,966,037 |
| Jul 15, 2025 | 10.09 | 10.16 | 9.98 | 10.03 | 10.03 | -0.79% | 14,566,950 |
| Jul 14, 2025 | 9.79 | 10.14 | 9.76 | 10.11 | 10.11 | 3.48% | 27,615,595 |
| Jul 11, 2025 | 9.73 | 9.85 | 9.71 | 9.77 | 9.77 | 0.62% | 19,922,818 |
| Jul 10, 2025 | 9.63 | 9.85 | 9.63 | 9.71 | 9.71 | 0.62% | 26,882,179 |
| Jul 9, 2025 | 9.68 | 9.83 | 9.62 | 9.65 | 9.65 | - | 19,301,390 |
| Jul 8, 2025 | 9.67 | 9.73 | 9.64 | 9.65 | 9.65 | -0.31% | 13,222,148 |
| Jul 7, 2025 | 9.70 | 9.71 | 9.61 | 9.68 | 9.68 | -0.31% | 10,311,824 |
| Jul 4, 2025 | 9.68 | 9.80 | 9.66 | 9.71 | 9.71 | 0.73% | 16,929,732 |
| Jul 3, 2025 | 9.70 | 9.72 | 9.57 | 9.64 | 9.64 | -0.52% | 14,228,215 |
| Jul 2, 2025 | 9.78 | 9.80 | 9.66 | 9.69 | 9.69 | -0.62% | 9,986,228 |
| Jul 1, 2025 | 9.55 | 9.76 | 9.53 | 9.75 | 9.75 | 2.09% | 19,361,571 |
| Jun 30, 2025 | 9.53 | 9.59 | 9.46 | 9.55 | 9.55 | 0.32% | 12,314,239 |
| Jun 27, 2025 | 9.67 | 9.68 | 9.52 | 9.52 | 9.52 | -1.45% | 13,374,841 |
| Jun 26, 2025 | 9.68 | 9.68 | 9.62 | 9.66 | 9.66 | -0.10% | 7,434,714 |
| Jun 25, 2025 | 9.66 | 9.71 | 9.62 | 9.67 | 9.67 | 0.10% | 9,585,562 |
| Jun 24, 2025 | 9.60 | 9.70 | 9.57 | 9.66 | 9.66 | -0.10% | 11,343,900 |
| Jun 23, 2025 | 9.52 | 9.72 | 9.52 | 9.67 | 9.67 | 1.90% | 14,760,238 |
| Jun 20, 2025 | 9.42 | 9.55 | 9.38 | 9.49 | 9.49 | 0.74% | 8,713,604 |
| Jun 19, 2025 | 9.47 | 9.50 | 9.39 | 9.42 | 9.42 | -0.84% | 7,521,098 |
| Jun 18, 2025 | 9.51 | 9.56 | 9.44 | 9.50 | 9.50 | -0.11% | 9,089,623 |
| Jun 17, 2025 | 9.46 | 9.55 | 9.45 | 9.51 | 9.51 | 0.42% | 9,480,301 |
| Jun 16, 2025 | 9.46 | 9.55 | 9.32 | 9.47 | 9.47 | -0.84% | 17,422,510 |
| Jun 13, 2025 | 9.53 | 9.63 | 9.48 | 9.55 | 9.55 | 0.21% | 25,028,194 |
| Jun 12, 2025 | 9.65 | 9.67 | 9.51 | 9.53 | 9.53 | -1.35% | 17,869,313 |
| Jun 11, 2025 | 9.77 | 9.80 | 9.66 | 9.66 | 9.66 | -1.02% | 15,145,981 |
| Jun 10, 2025 | 9.77 | 9.81 | 9.70 | 9.76 | 9.76 | 0.10% | 11,246,428 |
| Jun 9, 2025 | 9.58 | 9.78 | 9.46 | 9.75 | 9.75 | -0.51% | 21,722,395 |
| Jun 6, 2025 | 9.82 | 9.88 | 9.78 | 9.80 | 9.80 | 0.10% | 9,504,703 |
| Jun 5, 2025 | 9.89 | 9.94 | 9.77 | 9.79 | 9.79 | -0.71% | 13,127,347 |
| Jun 4, 2025 | 10.01 | 10.03 | 9.86 | 9.86 | 9.86 | -1.60% | 19,877,587 |
| Jun 3, 2025 | 10.08 | 10.16 | 9.91 | 10.02 | 10.02 | -0.99% | 18,380,703 |
| May 30, 2025 | 10.03 | 10.21 | 10.02 | 10.12 | 10.12 | 0.80% | 11,572,607 |
| May 29, 2025 | 10.08 | 10.14 | 9.99 | 10.04 | 10.04 | -0.69% | 11,458,885 |
| May 28, 2025 | 10.02 | 10.14 | 9.94 | 10.11 | 10.11 | 0.90% | 9,904,507 |