Shanghai Zhonggu Logistics Co., Ltd. (SHA:603565)
China flag China · Delayed Price · Currency is CNY
11.14
-0.07 (-0.62%)
Oct 27, 2025, 11:29 AM CST

SHA:603565 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.4111.4311.1011.2111.21-1.75%13,797,783
Oct 23, 202511.1811.4311.0911.4111.412.06%15,499,910
Oct 22, 202510.9211.2910.9211.1811.181.82%17,712,624
Oct 21, 202510.8011.0010.7310.9810.981.67%12,317,839
Oct 20, 202510.6610.8610.5910.8010.801.50%17,023,537
Oct 17, 202510.6310.8310.6210.6410.640.28%12,655,795
Oct 16, 202510.5910.7610.5810.6110.61-0.09%12,531,812
Oct 15, 202510.8910.8910.5510.6210.62-2.57%21,202,205
Oct 14, 202510.7810.9410.5810.9010.901.21%20,814,362
Oct 13, 202510.7310.8810.7010.7710.77-1.10%15,733,609
Oct 10, 202510.8811.0210.8310.8910.89-0.18%12,725,199
Oct 9, 202510.9510.9510.6910.9110.910.18%15,109,464
Sep 30, 202510.9711.0310.8710.8910.89-0.73%9,329,084
Sep 29, 202510.8511.0210.7510.9710.97-2.75%16,104,539
Sep 26, 202511.5411.5611.2311.2810.85-1.66%22,791,788
Sep 25, 202511.4011.6911.3711.4711.030.17%27,560,250
Sep 24, 202511.3011.6011.2111.4511.011.33%18,949,533
Sep 23, 202511.2111.3011.1211.3010.871.07%14,679,353
Sep 22, 202511.3411.3411.1111.1810.75-1.15%13,029,131
Sep 19, 202511.1411.3211.1111.3110.881.53%12,292,452
Sep 18, 202511.2811.3311.0311.1410.72-1.07%14,422,726
Sep 17, 202511.3311.4311.1711.2610.83-0.79%9,490,894
Sep 16, 202511.3511.3811.1511.3510.920.53%11,861,180
Sep 15, 202511.4911.5011.2511.2910.86-1.66%14,138,188
Sep 12, 202511.5211.6511.3311.4811.04-0.69%15,049,209
Sep 11, 202511.5111.6311.3811.5611.120.61%17,694,505
Sep 10, 202511.3511.6111.3011.4911.051.50%14,590,413
Sep 9, 202511.4011.5011.2211.3210.89-0.70%19,117,369
Sep 8, 202511.0911.4711.0811.4010.972.98%26,825,484
Sep 5, 202511.0611.0810.9111.0710.650.27%14,169,849
Sep 4, 202510.9111.1910.8611.0410.621.19%22,050,528
Sep 3, 202511.0911.1510.8910.9110.49-1.00%15,040,513
Sep 2, 202511.1511.2710.9411.0210.60-1.34%26,070,354
Sep 1, 202510.8811.3610.8611.1710.746.69%50,735,710
Aug 29, 202510.6410.7610.4510.4710.07-1.23%17,918,885
Aug 28, 202510.4310.6010.4110.6010.201.53%17,266,505
Aug 27, 202510.5710.6110.4310.4410.04-1.42%17,098,968
Aug 26, 202510.4610.6210.4110.5910.191.15%14,272,854
Aug 25, 202510.5410.5510.3510.4710.07-0.57%16,522,285
Aug 22, 202510.5410.5610.4410.5310.130.29%11,011,758
Aug 21, 202510.6110.6210.4910.5010.10-0.94%11,281,697
Aug 20, 202510.3910.6010.3610.6010.201.92%12,284,318
Aug 19, 202510.3910.4410.2610.4010.000.19%12,025,598
Aug 18, 202510.4910.5410.3310.389.98-0.95%13,983,262
Aug 15, 202510.4410.4910.3710.4810.080.29%10,745,608
Aug 14, 202510.5610.6710.4410.4510.05-1.51%13,211,675
Aug 13, 202510.6610.6710.4710.6110.21-0.47%15,959,439
Aug 12, 202510.4610.7010.4510.6610.252.21%20,037,688
Aug 11, 202510.5010.5310.3610.4310.03-0.57%15,009,181
Aug 8, 202510.4910.5310.3910.4910.09-10,861,331