Beijing Changjiu Logistics Co.,Ltd (SHA:603569)
China · Delayed Price · Currency is CNY 7.37
-0.09 (-1.21%)
At close: Feb 13, 2026
SHA:603569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.45 | 7.51 | 7.37 | 7.37 | 7.37 | -1.21% | 4,159,660 |
| Feb 12, 2026 | 7.58 | 7.58 | 7.45 | 7.46 | 7.46 | -1.58% | 5,041,180 |
| Feb 11, 2026 | 7.60 | 7.63 | 7.55 | 7.58 | 7.58 | -0.26% | 3,719,580 |
| Feb 10, 2026 | 7.58 | 7.61 | 7.52 | 7.60 | 7.60 | 0.40% | 3,583,520 |
| Feb 9, 2026 | 7.59 | 7.59 | 7.50 | 7.57 | 7.57 | 0.80% | 3,967,560 |
| Feb 6, 2026 | 7.44 | 7.57 | 7.38 | 7.51 | 7.51 | 1.08% | 5,818,120 |
| Feb 5, 2026 | 7.45 | 7.50 | 7.41 | 7.43 | 7.43 | -0.13% | 4,264,300 |
| Feb 4, 2026 | 7.33 | 7.45 | 7.28 | 7.44 | 7.44 | 1.09% | 5,588,160 |
| Feb 3, 2026 | 7.34 | 7.39 | 7.30 | 7.36 | 7.36 | 0.68% | 5,281,965 |
| Feb 2, 2026 | 7.39 | 7.50 | 7.29 | 7.31 | 7.31 | -1.22% | 8,206,500 |
| Jan 30, 2026 | 7.33 | 7.43 | 7.26 | 7.40 | 7.40 | 0.68% | 6,843,291 |
| Jan 29, 2026 | 7.30 | 7.38 | 7.24 | 7.35 | 7.35 | 0.14% | 6,337,093 |
| Jan 28, 2026 | 7.32 | 7.48 | 7.32 | 7.34 | 7.34 | -0.27% | 7,563,031 |
| Jan 27, 2026 | 7.41 | 7.49 | 7.27 | 7.36 | 7.36 | -1.60% | 13,033,110 |
| Jan 26, 2026 | 7.84 | 7.85 | 7.36 | 7.48 | 7.48 | -8.56% | 26,363,840 |
| Jan 23, 2026 | 8.18 | 8.24 | 8.11 | 8.18 | 8.18 | 0.25% | 5,886,780 |
| Jan 22, 2026 | 8.10 | 8.18 | 8.05 | 8.16 | 8.16 | 1.12% | 7,084,880 |
| Jan 21, 2026 | 8.04 | 8.12 | 8.01 | 8.07 | 8.07 | - | 5,463,220 |
| Jan 20, 2026 | 8.03 | 8.11 | 7.99 | 8.07 | 8.07 | 0.75% | 7,557,702 |
| Jan 19, 2026 | 7.89 | 8.02 | 7.87 | 8.01 | 8.01 | 1.52% | 6,283,640 |
| Jan 16, 2026 | 8.00 | 8.01 | 7.88 | 7.89 | 7.89 | -0.75% | 5,910,500 |
| Jan 15, 2026 | 7.86 | 8.02 | 7.82 | 7.95 | 7.95 | 0.76% | 8,201,561 |
| Jan 14, 2026 | 7.84 | 7.96 | 7.76 | 7.89 | 7.89 | 0.25% | 8,344,438 |
| Jan 13, 2026 | 7.96 | 7.97 | 7.83 | 7.87 | 7.87 | -0.63% | 7,580,880 |
| Jan 12, 2026 | 7.82 | 7.92 | 7.79 | 7.92 | 7.92 | 1.41% | 8,382,800 |
| Jan 9, 2026 | 7.75 | 7.82 | 7.74 | 7.81 | 7.81 | 0.13% | 6,062,100 |
| Jan 8, 2026 | 7.67 | 7.80 | 7.65 | 7.80 | 7.80 | 1.69% | 6,492,520 |
| Jan 7, 2026 | 7.72 | 7.75 | 7.65 | 7.67 | 7.67 | -0.65% | 5,662,740 |
| Jan 6, 2026 | 7.68 | 7.73 | 7.64 | 7.72 | 7.72 | 0.52% | 6,762,760 |
| Jan 5, 2026 | 7.66 | 7.70 | 7.58 | 7.68 | 7.68 | 0.39% | 6,080,620 |
| Dec 31, 2025 | 7.55 | 7.89 | 7.50 | 7.65 | 7.65 | 1.73% | 8,844,272 |
| Dec 30, 2025 | 7.59 | 7.63 | 7.50 | 7.52 | 7.52 | -1.57% | 4,728,200 |
| Dec 29, 2025 | 7.70 | 7.73 | 7.59 | 7.64 | 7.64 | -1.16% | 6,355,108 |
| Dec 26, 2025 | 7.77 | 7.81 | 7.70 | 7.73 | 7.73 | -0.64% | 4,131,000 |
| Dec 25, 2025 | 7.72 | 7.85 | 7.72 | 7.78 | 7.78 | 1.30% | 4,901,207 |
| Dec 24, 2025 | 7.65 | 7.72 | 7.61 | 7.68 | 7.68 | -0.13% | 4,576,792 |
| Dec 23, 2025 | 7.88 | 7.90 | 7.67 | 7.69 | 7.69 | -2.53% | 7,734,752 |
| Dec 22, 2025 | 7.81 | 7.92 | 7.75 | 7.89 | 7.89 | 1.81% | 6,846,314 |
| Dec 19, 2025 | 7.64 | 7.76 | 7.64 | 7.75 | 7.75 | 1.17% | 5,491,688 |
| Dec 18, 2025 | 7.55 | 7.71 | 7.51 | 7.66 | 7.66 | 0.92% | 5,144,120 |
| Dec 17, 2025 | 7.52 | 7.62 | 7.44 | 7.59 | 7.59 | 0.93% | 5,161,820 |
| Dec 16, 2025 | 7.57 | 7.60 | 7.44 | 7.52 | 7.52 | -0.27% | 4,085,741 |
| Dec 15, 2025 | 7.48 | 7.58 | 7.44 | 7.54 | 7.54 | 0.40% | 3,998,300 |
| Dec 12, 2025 | 7.55 | 7.61 | 7.51 | 7.51 | 7.51 | -0.66% | 4,424,700 |
| Dec 11, 2025 | 7.76 | 7.77 | 7.56 | 7.56 | 7.56 | -2.45% | 6,127,900 |
| Dec 10, 2025 | 7.70 | 7.87 | 7.70 | 7.75 | 7.75 | - | 4,162,700 |
| Dec 9, 2025 | 7.83 | 7.87 | 7.75 | 7.75 | 7.75 | -1.15% | 3,997,434 |
| Dec 8, 2025 | 7.86 | 7.90 | 7.82 | 7.84 | 7.84 | 0.13% | 5,150,300 |
| Dec 5, 2025 | 7.72 | 7.85 | 7.66 | 7.83 | 7.83 | 1.56% | 5,102,600 |
| Dec 4, 2025 | 7.85 | 7.89 | 7.69 | 7.71 | 7.71 | -1.78% | 5,985,898 |