Beijing Changjiu Logistics Co.,Ltd (SHA:603569)
China · Delayed Price · Currency is CNY 6.94
+0.07 (1.02%)
Mar 30, 2026, 3:00 PM CST
SHA:603569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.83 | 6.93 | 6.80 | 6.87 | 6.87 | 0.29% | 3,947,701 |
| Mar 26, 2026 | 6.84 | 6.99 | 6.81 | 6.85 | 6.85 | -0.15% | 4,834,800 |
| Mar 25, 2026 | 6.70 | 6.89 | 6.69 | 6.86 | 6.86 | 2.54% | 4,944,353 |
| Mar 24, 2026 | 6.53 | 6.70 | 6.42 | 6.69 | 6.69 | 4.37% | 6,707,540 |
| Mar 23, 2026 | 6.74 | 6.76 | 6.35 | 6.41 | 6.41 | -6.29% | 9,066,722 |
| Mar 20, 2026 | 6.98 | 7.02 | 6.84 | 6.84 | 6.84 | -1.87% | 4,963,700 |
| Mar 19, 2026 | 7.11 | 7.16 | 6.95 | 6.97 | 6.97 | -2.79% | 5,745,340 |
| Mar 18, 2026 | 7.22 | 7.26 | 7.09 | 7.17 | 7.17 | -0.55% | 5,313,200 |
| Mar 17, 2026 | 7.26 | 7.34 | 7.21 | 7.21 | 7.21 | -0.83% | 3,760,760 |
| Mar 16, 2026 | 7.25 | 7.32 | 7.18 | 7.27 | 7.27 | 0.83% | 3,884,260 |
| Mar 13, 2026 | 7.29 | 7.34 | 7.20 | 7.21 | 7.21 | -0.83% | 5,227,120 |
| Mar 12, 2026 | 7.31 | 7.35 | 7.25 | 7.27 | 7.27 | -0.68% | 3,253,460 |
| Mar 11, 2026 | 7.35 | 7.36 | 7.29 | 7.32 | 7.32 | -0.54% | 4,025,700 |
| Mar 10, 2026 | 7.23 | 7.40 | 7.23 | 7.36 | 7.36 | 2.36% | 4,821,729 |
| Mar 9, 2026 | 7.31 | 7.36 | 7.15 | 7.19 | 7.19 | -2.44% | 6,955,100 |
| Mar 6, 2026 | 7.18 | 7.38 | 7.14 | 7.37 | 7.37 | 2.50% | 5,581,440 |
| Mar 5, 2026 | 7.18 | 7.24 | 7.12 | 7.19 | 7.19 | 0.98% | 6,463,018 |
| Mar 4, 2026 | 7.38 | 7.39 | 7.08 | 7.12 | 7.12 | -4.30% | 9,926,920 |
| Mar 3, 2026 | 7.45 | 7.60 | 7.43 | 7.44 | 7.44 | -0.53% | 6,580,121 |
| Mar 2, 2026 | 7.58 | 7.62 | 7.38 | 7.48 | 7.48 | -1.71% | 5,773,780 |
| Feb 27, 2026 | 7.51 | 7.63 | 7.50 | 7.61 | 7.61 | 0.79% | 4,341,120 |
| Feb 26, 2026 | 7.58 | 7.60 | 7.51 | 7.55 | 7.55 | -0.13% | 3,722,800 |
| Feb 25, 2026 | 7.54 | 7.63 | 7.52 | 7.56 | 7.56 | 0.27% | 6,016,798 |
| Feb 24, 2026 | 7.44 | 7.55 | 7.40 | 7.54 | 7.54 | 2.31% | 4,074,225 |
| 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 |