Beijing Changjiu Logistics Co.,Ltd (SHA:603569)
China · Delayed Price · Currency is CNY 5.65
-0.08 (-1.40%)
Oct 27, 2026, 3:00 PM CST
SHA:603569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.74 | 5.80 | 5.61 | 5.65 | 5.65 | -1.40% | 2,433,400 |
| Oct 26, 2026 | 5.69 | 5.77 | 5.66 | 5.73 | 5.73 | 0.88% | 3,126,880 |
| Oct 23, 2026 | 5.58 | 5.69 | 5.41 | 5.68 | 5.68 | 2.16% | 4,842,147 |
| Oct 22, 2026 | 5.72 | 5.73 | 5.56 | 5.56 | 5.56 | -2.46% | 3,014,000 |
| Oct 21, 2026 | 5.78 | 5.83 | 5.69 | 5.70 | 5.70 | -1.04% | 3,364,700 |
| Oct 20, 2026 | 5.81 | 5.84 | 5.71 | 5.76 | 5.76 | -0.69% | 2,701,300 |
| Oct 19, 2026 | 5.86 | 5.88 | 5.72 | 5.80 | 5.80 | -1.02% | 4,434,539 |
| Oct 16, 2026 | 5.92 | 5.95 | 5.80 | 5.86 | 5.86 | 0.51% | 3,504,100 |
| Oct 15, 2026 | 5.92 | 5.94 | 5.80 | 5.83 | 5.83 | -2.67% | 3,197,800 |
| Oct 14, 2026 | 5.95 | 6.02 | 5.90 | 5.99 | 5.99 | 0.67% | 3,751,873 |
| Oct 13, 2026 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 0.68% | 3,089,320 |
| Oct 12, 2026 | 5.96 | 6.03 | 5.88 | 5.91 | 5.91 | -0.84% | 4,120,380 |
| Oct 9, 2026 | 5.93 | 5.97 | 5.82 | 5.96 | 5.96 | 0.68% | 3,465,000 |
| Oct 8, 2026 | 5.89 | 5.96 | 5.83 | 5.92 | 5.92 | 1.02% | 3,833,800 |
| Sep 30, 2026 | 5.88 | 5.90 | 5.82 | 5.86 | 5.86 | 0.17% | 1,676,912 |
| Sep 29, 2026 | 5.77 | 5.89 | 5.73 | 5.85 | 5.85 | 1.56% | 3,156,420 |
| Sep 28, 2026 | 5.82 | 5.83 | 5.72 | 5.76 | 5.76 | -0.86% | 2,624,101 |
| Sep 24, 2026 | 5.78 | 5.83 | 5.74 | 5.81 | 5.81 | 0.52% | 2,111,800 |
| Sep 23, 2026 | 5.82 | 5.83 | 5.72 | 5.78 | 5.78 | -0.52% | 2,653,200 |
| Sep 22, 2026 | 5.81 | 5.86 | 5.76 | 5.81 | 5.81 | -0.17% | 2,167,800 |
| Sep 21, 2026 | 5.77 | 5.84 | 5.72 | 5.82 | 5.82 | 1.57% | 2,311,180 |
| Sep 18, 2026 | 5.75 | 5.84 | 5.73 | 5.73 | 5.73 | -0.35% | 2,982,020 |
| Sep 17, 2026 | 5.67 | 5.78 | 5.60 | 5.75 | 5.75 | 1.41% | 3,909,100 |
| Sep 16, 2026 | 5.64 | 5.72 | 5.56 | 5.67 | 5.67 | 0.53% | 1,987,520 |
| Sep 15, 2026 | 5.74 | 5.82 | 5.62 | 5.64 | 5.64 | -2.59% | 3,706,463 |
| Sep 14, 2026 | 5.72 | 5.83 | 5.71 | 5.79 | 5.79 | 0.87% | 2,855,200 |
| Sep 11, 2026 | 5.86 | 5.89 | 5.70 | 5.74 | 5.74 | -2.38% | 3,603,499 |
| Sep 10, 2026 | 5.95 | 5.99 | 5.87 | 5.88 | 5.88 | -1.67% | 3,218,137 |
| Sep 9, 2026 | 6.01 | 6.02 | 5.89 | 5.98 | 5.98 | -0.66% | 3,827,700 |
| Sep 8, 2026 | 5.96 | 6.03 | 5.92 | 6.02 | 6.02 | 1.18% | 3,447,100 |
| Sep 7, 2026 | 6.00 | 6.00 | 5.92 | 5.95 | 5.95 | -0.67% | 3,867,500 |
| Sep 4, 2026 | 5.98 | 6.05 | 5.88 | 5.99 | 5.99 | 0.67% | 3,255,540 |
| Sep 3, 2026 | 6.01 | 6.08 | 5.94 | 5.95 | 5.95 | -0.50% | 3,485,700 |
| Sep 2, 2026 | 6.04 | 6.05 | 5.96 | 5.98 | 5.98 | -1.16% | 2,556,800 |
| Sep 1, 2026 | 5.94 | 6.07 | 5.94 | 6.05 | 6.05 | 1.51% | 4,370,790 |
| Aug 31, 2026 | 5.89 | 5.98 | 5.87 | 5.96 | 5.96 | 0.68% | 4,625,680 |
| Aug 28, 2026 | 5.99 | 6.02 | 5.91 | 5.92 | 5.92 | -1.99% | 6,524,824 |
| Aug 27, 2026 | 6.18 | 6.24 | 5.99 | 6.04 | 6.04 | -2.58% | 5,958,340 |
| Aug 26, 2026 | 5.98 | 6.22 | 5.96 | 6.20 | 6.20 | 3.33% | 7,200,130 |
| Aug 25, 2026 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 2.39% | 4,157,200 |
| Aug 24, 2026 | 5.85 | 5.94 | 5.83 | 5.86 | 5.86 | - | 3,076,300 |
| Aug 21, 2026 | 5.91 | 5.92 | 5.79 | 5.86 | 5.86 | -0.85% | 3,236,804 |
| Aug 20, 2026 | 5.81 | 5.93 | 5.81 | 5.91 | 5.91 | 2.25% | 3,710,600 |
| Aug 19, 2026 | 5.90 | 5.92 | 5.78 | 5.78 | 5.78 | -2.53% | 3,043,400 |
| Aug 18, 2026 | 5.93 | 5.94 | 5.85 | 5.93 | 5.93 | 0.34% | 2,968,500 |
| Aug 17, 2026 | 5.84 | 5.94 | 5.79 | 5.91 | 5.91 | 1.20% | 2,658,037 |
| Aug 14, 2026 | 5.91 | 5.92 | 5.78 | 5.84 | 5.84 | -1.02% | 2,811,400 |
| Aug 13, 2026 | 5.93 | 5.95 | 5.86 | 5.90 | 5.90 | -0.17% | 3,048,000 |
| Aug 12, 2026 | 5.89 | 5.95 | 5.86 | 5.91 | 5.91 | - | 2,367,900 |
| Aug 11, 2026 | 5.93 | 5.97 | 5.87 | 5.91 | 5.91 | -0.51% | 2,668,340 |