Beijing Changjiu Logistics Co.,Ltd (SHA:603569)
China · Delayed Price · Currency is CNY 5.79
+0.05 (0.87%)
Sep 14, 2026, 3:00 PM CST
SHA:603569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5.72 | 5.96 | 5.70 | 5.94 | 5.94 | 3.66% | 5,700,300 |
| Aug 7, 2026 | 5.81 | 5.82 | 5.68 | 5.73 | 5.73 | -1.38% | 3,402,000 |
| Aug 6, 2026 | 5.78 | 5.85 | 5.71 | 5.81 | 5.81 | -0.17% | 3,488,950 |
| Aug 5, 2026 | 5.82 | 5.87 | 5.77 | 5.82 | 5.82 | -0.17% | 3,052,300 |
| Aug 4, 2026 | 5.92 | 5.94 | 5.82 | 5.83 | 5.83 | -1.35% | 3,230,820 |
| Aug 3, 2026 | 5.75 | 5.92 | 5.73 | 5.91 | 5.91 | 2.78% | 4,137,240 |
| 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 |