Shanghai Zhonggu Logistics Co., Ltd. (SHA:603565)
China · Delayed Price · Currency is CNY 11.48
-0.08 (-0.69%)
Sep 12, 2025, 3:00 PM CST
SHA:603565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.52 | 11.65 | 11.33 | 11.48 | 11.48 | -0.69% | 15,049,209 |
| Sep 11, 2025 | 11.51 | 11.63 | 11.38 | 11.56 | 11.56 | 0.61% | 17,694,505 |
| Sep 10, 2025 | 11.35 | 11.61 | 11.30 | 11.49 | 11.49 | 1.50% | 14,590,413 |
| Sep 9, 2025 | 11.40 | 11.50 | 11.22 | 11.32 | 11.32 | -0.70% | 19,117,369 |
| Sep 8, 2025 | 11.09 | 11.47 | 11.08 | 11.40 | 11.40 | 2.98% | 26,825,484 |
| Sep 5, 2025 | 11.06 | 11.08 | 10.91 | 11.07 | 11.07 | 0.27% | 14,169,849 |
| Sep 4, 2025 | 10.91 | 11.19 | 10.86 | 11.04 | 11.04 | 1.19% | 22,050,528 |
| Sep 3, 2025 | 11.09 | 11.15 | 10.89 | 10.91 | 10.91 | -1.00% | 15,040,513 |
| Sep 2, 2025 | 11.15 | 11.27 | 10.94 | 11.02 | 11.02 | -1.34% | 26,070,354 |
| Sep 1, 2025 | 10.88 | 11.36 | 10.86 | 11.17 | 11.17 | 6.69% | 50,735,710 |
| Aug 29, 2025 | 10.64 | 10.76 | 10.45 | 10.47 | 10.47 | -1.23% | 17,918,885 |
| Aug 28, 2025 | 10.43 | 10.60 | 10.41 | 10.60 | 10.60 | 1.53% | 17,266,505 |
| Aug 27, 2025 | 10.57 | 10.61 | 10.43 | 10.44 | 10.44 | -1.42% | 17,098,968 |
| Aug 26, 2025 | 10.46 | 10.62 | 10.41 | 10.59 | 10.59 | 1.15% | 14,272,854 |
| Aug 25, 2025 | 10.54 | 10.55 | 10.35 | 10.47 | 10.47 | -0.57% | 16,522,285 |
| Aug 22, 2025 | 10.54 | 10.56 | 10.44 | 10.53 | 10.53 | 0.29% | 11,011,758 |
| Aug 21, 2025 | 10.61 | 10.62 | 10.49 | 10.50 | 10.50 | -0.94% | 11,281,697 |
| Aug 20, 2025 | 10.39 | 10.60 | 10.36 | 10.60 | 10.60 | 1.92% | 12,284,318 |
| Aug 19, 2025 | 10.39 | 10.44 | 10.26 | 10.40 | 10.40 | 0.19% | 12,025,598 |
| Aug 18, 2025 | 10.49 | 10.54 | 10.33 | 10.38 | 10.38 | -0.95% | 13,983,262 |
| Aug 15, 2025 | 10.44 | 10.49 | 10.37 | 10.48 | 10.48 | 0.29% | 10,745,608 |
| Aug 14, 2025 | 10.56 | 10.67 | 10.44 | 10.45 | 10.45 | -1.51% | 13,211,675 |
| Aug 13, 2025 | 10.66 | 10.67 | 10.47 | 10.61 | 10.61 | -0.47% | 15,959,439 |
| Aug 12, 2025 | 10.46 | 10.70 | 10.45 | 10.66 | 10.66 | 2.21% | 20,037,688 |
| Aug 11, 2025 | 10.50 | 10.53 | 10.36 | 10.43 | 10.43 | -0.57% | 15,009,181 |
| Aug 8, 2025 | 10.49 | 10.53 | 10.39 | 10.49 | 10.49 | - | 10,861,331 |
| Aug 7, 2025 | 10.28 | 10.54 | 10.25 | 10.49 | 10.49 | 2.14% | 17,580,324 |
| 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 |