Beijing Changjiu Logistics Co.,Ltd (SHA:603569)
China · Delayed Price · Currency is CNY 5.75
-0.01 (-0.17%)
Jul 31, 2026, 3:00 PM CST
SHA:603569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.81 | 5.81 | 5.68 | 5.75 | 5.75 | -0.17% | 3,534,140 |
| Jul 30, 2026 | 5.76 | 5.85 | 5.68 | 5.76 | 5.76 | - | 4,566,982 |
| Jul 29, 2026 | 5.67 | 5.77 | 5.64 | 5.76 | 5.76 | 2.13% | 3,376,300 |
| Jul 28, 2026 | 5.60 | 5.68 | 5.56 | 5.64 | 5.64 | 0.89% | 3,286,400 |
| Jul 27, 2026 | 5.45 | 5.62 | 5.43 | 5.59 | 5.59 | 2.38% | 3,650,100 |
| Jul 24, 2026 | 5.55 | 5.61 | 5.43 | 5.46 | 5.46 | -2.15% | 3,066,800 |
| Jul 23, 2026 | 5.47 | 5.59 | 5.44 | 5.58 | 5.58 | 2.20% | 5,476,623 |
| Jul 22, 2026 | 5.63 | 5.65 | 5.40 | 5.46 | 5.46 | -2.67% | 5,317,160 |
| Jul 21, 2026 | 5.81 | 5.81 | 5.55 | 5.61 | 5.61 | -1.58% | 5,951,700 |
| Jul 20, 2026 | 5.82 | 5.96 | 5.66 | 5.70 | 5.70 | -1.21% | 4,959,840 |
| Jul 17, 2026 | 5.92 | 5.99 | 5.75 | 5.77 | 5.77 | -2.37% | 4,359,400 |
| Jul 16, 2026 | 5.78 | 5.93 | 5.74 | 5.91 | 5.91 | 1.55% | 4,226,632 |
| Jul 15, 2026 | 5.60 | 5.87 | 5.59 | 5.82 | 5.82 | 2.83% | 7,781,000 |
| Jul 14, 2026 | 5.52 | 5.68 | 5.49 | 5.66 | 5.66 | 2.17% | 4,306,300 |
| Jul 13, 2026 | 5.49 | 5.60 | 5.41 | 5.54 | 5.54 | 1.09% | 6,964,500 |
| Jul 10, 2026 | 5.37 | 5.55 | 5.30 | 5.48 | 5.48 | 2.24% | 5,968,380 |
| Jul 9, 2026 | 5.40 | 5.41 | 5.27 | 5.36 | 5.36 | -0.37% | 3,881,800 |
| Jul 8, 2026 | 5.37 | 5.41 | 5.26 | 5.38 | 5.38 | - | 2,590,500 |
| Jul 7, 2026 | 5.51 | 5.51 | 5.33 | 5.38 | 5.38 | -2.36% | 3,314,600 |
| Jul 6, 2026 | 5.53 | 5.60 | 5.48 | 5.51 | 5.51 | -0.36% | 3,502,100 |
| Jul 3, 2026 | 5.52 | 5.61 | 5.48 | 5.53 | 5.53 | 0.36% | 3,381,289 |
| Jul 2, 2026 | 5.46 | 5.61 | 5.42 | 5.51 | 5.51 | 0.73% | 4,105,889 |
| Jul 1, 2026 | 5.32 | 5.54 | 5.31 | 5.47 | 5.47 | 3.21% | 4,538,713 |
| Jun 30, 2026 | 5.38 | 5.42 | 5.26 | 5.30 | 5.30 | -1.85% | 3,601,540 |
| Jun 29, 2026 | 5.33 | 5.44 | 5.18 | 5.40 | 5.40 | 1.12% | 4,285,496 |
| Jun 26, 2026 | 5.30 | 5.45 | 5.18 | 5.34 | 5.34 | 0.75% | 6,096,480 |
| Jun 25, 2026 | 5.30 | 5.33 | 5.17 | 5.30 | 5.30 | - | 4,011,500 |
| Jun 24, 2026 | 5.53 | 5.53 | 5.29 | 5.30 | 5.30 | -4.16% | 3,989,500 |
| Jun 23, 2026 | 5.40 | 5.63 | 5.37 | 5.53 | 5.53 | 2.79% | 5,941,200 |
| Jun 22, 2026 | 5.30 | 5.41 | 5.10 | 5.38 | 5.38 | 1.51% | 5,854,469 |
| Jun 18, 2026 | 5.32 | 5.37 | 5.23 | 5.30 | 5.30 | -0.38% | 3,402,709 |
| Jun 17, 2026 | 5.45 | 5.45 | 5.30 | 5.32 | 5.32 | -2.74% | 5,112,820 |
| Jun 16, 2026 | 5.66 | 5.68 | 5.39 | 5.47 | 5.47 | -3.19% | 7,116,820 |
| Jun 15, 2026 | 5.92 | 5.96 | 5.60 | 5.65 | 5.65 | -4.07% | 11,371,780 |
| Jun 12, 2026 | 6.11 | 6.30 | 5.98 | 6.23 | 5.89 | 2.13% | 9,170,383 |
| Jun 11, 2026 | 5.94 | 6.26 | 5.94 | 6.10 | 5.77 | 1.84% | 11,778,230 |
| Jun 10, 2026 | 5.91 | 6.03 | 5.79 | 5.99 | 5.66 | 0.67% | 6,104,800 |
| Jun 9, 2026 | 5.83 | 5.97 | 5.75 | 5.95 | 5.63 | 2.23% | 5,160,180 |
| Jun 8, 2026 | 5.94 | 6.07 | 5.73 | 5.82 | 5.50 | -3.00% | 6,140,000 |
| Jun 5, 2026 | 5.88 | 6.06 | 5.85 | 6.00 | 5.67 | 2.39% | 5,297,883 |
| Jun 4, 2026 | 5.96 | 6.05 | 5.82 | 5.86 | 5.54 | -1.84% | 3,546,345 |
| Jun 3, 2026 | 6.05 | 6.11 | 5.96 | 5.97 | 5.64 | -1.97% | 4,648,240 |
| Jun 2, 2026 | 6.21 | 6.22 | 6.04 | 6.09 | 5.76 | -2.09% | 4,290,500 |
| Jun 1, 2026 | 5.98 | 6.25 | 5.96 | 6.22 | 5.88 | 3.32% | 4,768,160 |
| May 29, 2026 | 6.08 | 6.15 | 6.01 | 6.02 | 5.69 | -0.82% | 3,838,500 |
| May 28, 2026 | 6.08 | 6.16 | 6.00 | 6.07 | 5.74 | -0.16% | 3,938,700 |
| May 27, 2026 | 6.25 | 6.25 | 5.99 | 6.08 | 5.75 | -2.41% | 5,328,300 |
| May 26, 2026 | 6.40 | 6.41 | 6.14 | 6.23 | 5.89 | -2.35% | 4,953,800 |
| May 25, 2026 | 6.37 | 6.42 | 6.30 | 6.38 | 6.03 | 0.16% | 3,117,400 |
| May 22, 2026 | 6.38 | 6.43 | 6.25 | 6.37 | 6.02 | 0.63% | 3,751,123 |