Beijing Changjiu Logistics Co.,Ltd (SHA:603569)
China · Delayed Price · Currency is CNY 6.69
-0.03 (-0.45%)
Apr 30, 2026, 3:00 PM CST
SHA:603569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.66 | 6.74 | 6.64 | 6.69 | 6.69 | -0.45% | 4,205,300 |
| Apr 29, 2026 | 6.56 | 6.75 | 6.54 | 6.72 | 6.72 | 2.44% | 6,644,180 |
| Apr 28, 2026 | 6.52 | 6.65 | 6.51 | 6.56 | 6.56 | - | 5,225,023 |
| Apr 27, 2026 | 6.40 | 6.59 | 6.37 | 6.56 | 6.56 | 1.86% | 6,244,211 |
| Apr 24, 2026 | 6.32 | 6.48 | 6.28 | 6.44 | 6.44 | 1.10% | 8,302,120 |
| Apr 23, 2026 | 6.69 | 6.72 | 6.24 | 6.37 | 6.37 | -5.91% | 12,537,351 |
| Apr 22, 2026 | 6.81 | 6.86 | 6.75 | 6.77 | 6.77 | -1.17% | 2,964,252 |
| Apr 21, 2026 | 6.87 | 6.89 | 6.77 | 6.85 | 6.85 | 0.29% | 3,032,352 |
| Apr 20, 2026 | 6.78 | 6.85 | 6.76 | 6.83 | 6.83 | 0.44% | 2,867,556 |
| Apr 17, 2026 | 6.88 | 6.90 | 6.77 | 6.80 | 6.80 | -1.16% | 3,191,900 |
| Apr 16, 2026 | 6.81 | 6.91 | 6.79 | 6.88 | 6.88 | 0.58% | 3,622,960 |
| Apr 15, 2026 | 6.89 | 6.89 | 6.81 | 6.84 | 6.84 | 0.29% | 2,697,000 |
| Apr 14, 2026 | 6.85 | 6.89 | 6.75 | 6.82 | 6.82 | -0.15% | 2,873,200 |
| Apr 13, 2026 | 6.90 | 6.91 | 6.76 | 6.83 | 6.83 | -1.01% | 3,318,900 |
| Apr 10, 2026 | 6.86 | 6.95 | 6.82 | 6.90 | 6.90 | 1.62% | 3,740,300 |
| Apr 9, 2026 | 6.99 | 7.01 | 6.75 | 6.79 | 6.79 | -2.72% | 5,188,800 |
| Apr 8, 2026 | 6.88 | 6.98 | 6.83 | 6.98 | 6.98 | 2.80% | 4,050,820 |
| Apr 7, 2026 | 6.66 | 6.79 | 6.60 | 6.79 | 6.79 | 2.41% | 3,353,500 |
| Apr 3, 2026 | 6.85 | 6.85 | 6.62 | 6.63 | 6.63 | -2.64% | 3,118,200 |
| Apr 2, 2026 | 6.99 | 6.99 | 6.79 | 6.81 | 6.81 | -2.58% | 3,751,000 |
| Apr 1, 2026 | 6.97 | 7.00 | 6.90 | 6.99 | 6.99 | 1.90% | 4,075,080 |
| Mar 31, 2026 | 6.95 | 7.08 | 6.85 | 6.86 | 6.86 | -1.15% | 3,339,800 |
| Mar 30, 2026 | 6.80 | 6.97 | 6.78 | 6.94 | 6.94 | 1.02% | 3,836,600 |
| 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 |