Shanghai Zhonggu Logistics Co., Ltd. (SHA:603565)
11.14
-0.07 (-0.62%)
Oct 27, 2025, 11:29 AM CST
SHA:603565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.41 | 11.43 | 11.10 | 11.21 | 11.21 | -1.75% | 13,797,783 |
| Oct 23, 2025 | 11.18 | 11.43 | 11.09 | 11.41 | 11.41 | 2.06% | 15,499,910 |
| Oct 22, 2025 | 10.92 | 11.29 | 10.92 | 11.18 | 11.18 | 1.82% | 17,712,624 |
| Oct 21, 2025 | 10.80 | 11.00 | 10.73 | 10.98 | 10.98 | 1.67% | 12,317,839 |
| Oct 20, 2025 | 10.66 | 10.86 | 10.59 | 10.80 | 10.80 | 1.50% | 17,023,537 |
| Oct 17, 2025 | 10.63 | 10.83 | 10.62 | 10.64 | 10.64 | 0.28% | 12,655,795 |
| Oct 16, 2025 | 10.59 | 10.76 | 10.58 | 10.61 | 10.61 | -0.09% | 12,531,812 |
| Oct 15, 2025 | 10.89 | 10.89 | 10.55 | 10.62 | 10.62 | -2.57% | 21,202,205 |
| Oct 14, 2025 | 10.78 | 10.94 | 10.58 | 10.90 | 10.90 | 1.21% | 20,814,362 |
| Oct 13, 2025 | 10.73 | 10.88 | 10.70 | 10.77 | 10.77 | -1.10% | 15,733,609 |
| Oct 10, 2025 | 10.88 | 11.02 | 10.83 | 10.89 | 10.89 | -0.18% | 12,725,199 |
| Oct 9, 2025 | 10.95 | 10.95 | 10.69 | 10.91 | 10.91 | 0.18% | 15,109,464 |
| Sep 30, 2025 | 10.97 | 11.03 | 10.87 | 10.89 | 10.89 | -0.73% | 9,329,084 |
| Sep 29, 2025 | 10.85 | 11.02 | 10.75 | 10.97 | 10.97 | -2.75% | 16,104,539 |
| Sep 26, 2025 | 11.54 | 11.56 | 11.23 | 11.28 | 10.85 | -1.66% | 22,791,788 |
| Sep 25, 2025 | 11.40 | 11.69 | 11.37 | 11.47 | 11.03 | 0.17% | 27,560,250 |
| Sep 24, 2025 | 11.30 | 11.60 | 11.21 | 11.45 | 11.01 | 1.33% | 18,949,533 |
| Sep 23, 2025 | 11.21 | 11.30 | 11.12 | 11.30 | 10.87 | 1.07% | 14,679,353 |
| Sep 22, 2025 | 11.34 | 11.34 | 11.11 | 11.18 | 10.75 | -1.15% | 13,029,131 |
| Sep 19, 2025 | 11.14 | 11.32 | 11.11 | 11.31 | 10.88 | 1.53% | 12,292,452 |
| Sep 18, 2025 | 11.28 | 11.33 | 11.03 | 11.14 | 10.72 | -1.07% | 14,422,726 |
| Sep 17, 2025 | 11.33 | 11.43 | 11.17 | 11.26 | 10.83 | -0.79% | 9,490,894 |
| Sep 16, 2025 | 11.35 | 11.38 | 11.15 | 11.35 | 10.92 | 0.53% | 11,861,180 |
| Sep 15, 2025 | 11.49 | 11.50 | 11.25 | 11.29 | 10.86 | -1.66% | 14,138,188 |
| Sep 12, 2025 | 11.52 | 11.65 | 11.33 | 11.48 | 11.04 | -0.69% | 15,049,209 |
| Sep 11, 2025 | 11.51 | 11.63 | 11.38 | 11.56 | 11.12 | 0.61% | 17,694,505 |
| Sep 10, 2025 | 11.35 | 11.61 | 11.30 | 11.49 | 11.05 | 1.50% | 14,590,413 |
| Sep 9, 2025 | 11.40 | 11.50 | 11.22 | 11.32 | 10.89 | -0.70% | 19,117,369 |
| Sep 8, 2025 | 11.09 | 11.47 | 11.08 | 11.40 | 10.97 | 2.98% | 26,825,484 |
| Sep 5, 2025 | 11.06 | 11.08 | 10.91 | 11.07 | 10.65 | 0.27% | 14,169,849 |
| Sep 4, 2025 | 10.91 | 11.19 | 10.86 | 11.04 | 10.62 | 1.19% | 22,050,528 |
| Sep 3, 2025 | 11.09 | 11.15 | 10.89 | 10.91 | 10.49 | -1.00% | 15,040,513 |
| Sep 2, 2025 | 11.15 | 11.27 | 10.94 | 11.02 | 10.60 | -1.34% | 26,070,354 |
| Sep 1, 2025 | 10.88 | 11.36 | 10.86 | 11.17 | 10.74 | 6.69% | 50,735,710 |
| Aug 29, 2025 | 10.64 | 10.76 | 10.45 | 10.47 | 10.07 | -1.23% | 17,918,885 |
| Aug 28, 2025 | 10.43 | 10.60 | 10.41 | 10.60 | 10.20 | 1.53% | 17,266,505 |
| Aug 27, 2025 | 10.57 | 10.61 | 10.43 | 10.44 | 10.04 | -1.42% | 17,098,968 |
| Aug 26, 2025 | 10.46 | 10.62 | 10.41 | 10.59 | 10.19 | 1.15% | 14,272,854 |
| Aug 25, 2025 | 10.54 | 10.55 | 10.35 | 10.47 | 10.07 | -0.57% | 16,522,285 |
| Aug 22, 2025 | 10.54 | 10.56 | 10.44 | 10.53 | 10.13 | 0.29% | 11,011,758 |
| Aug 21, 2025 | 10.61 | 10.62 | 10.49 | 10.50 | 10.10 | -0.94% | 11,281,697 |
| Aug 20, 2025 | 10.39 | 10.60 | 10.36 | 10.60 | 10.20 | 1.92% | 12,284,318 |
| Aug 19, 2025 | 10.39 | 10.44 | 10.26 | 10.40 | 10.00 | 0.19% | 12,025,598 |
| Aug 18, 2025 | 10.49 | 10.54 | 10.33 | 10.38 | 9.98 | -0.95% | 13,983,262 |
| Aug 15, 2025 | 10.44 | 10.49 | 10.37 | 10.48 | 10.08 | 0.29% | 10,745,608 |
| Aug 14, 2025 | 10.56 | 10.67 | 10.44 | 10.45 | 10.05 | -1.51% | 13,211,675 |
| Aug 13, 2025 | 10.66 | 10.67 | 10.47 | 10.61 | 10.21 | -0.47% | 15,959,439 |
| Aug 12, 2025 | 10.46 | 10.70 | 10.45 | 10.66 | 10.25 | 2.21% | 20,037,688 |
| Aug 11, 2025 | 10.50 | 10.53 | 10.36 | 10.43 | 10.03 | -0.57% | 15,009,181 |
| Aug 8, 2025 | 10.49 | 10.53 | 10.39 | 10.49 | 10.09 | - | 10,861,331 |