Guanghui Logistics Co.Ltd (SHA:600603)
China
· Delayed Price · Currency is CNY 5.84
-0.06 (-1.02%)
Apr 29, 2026, 3:00 PM CST
Guanghui Logistics Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.74 | 6.01 | 5.74 | 5.84 | 5.84 | -1.02% | 15,433,208 |
| Apr 28, 2026 | 6.02 | 6.08 | 5.85 | 5.90 | 5.90 | -3.28% | 25,502,502 |
| Apr 27, 2026 | 5.98 | 6.16 | 5.84 | 6.10 | 6.10 | 0.33% | 32,878,791 |
| Apr 24, 2026 | 6.32 | 6.35 | 6.08 | 6.08 | 6.08 | -9.93% | 19,406,341 |
| Apr 23, 2026 | 6.75 | 6.85 | 6.59 | 6.75 | 6.75 | -1.03% | 18,190,300 |
| Apr 22, 2026 | 6.87 | 6.95 | 6.76 | 6.82 | 6.82 | -1.45% | 17,835,593 |
| Apr 21, 2026 | 6.94 | 7.02 | 6.77 | 6.92 | 6.92 | -0.57% | 22,447,700 |
| Apr 20, 2026 | 7.06 | 7.22 | 6.92 | 6.96 | 6.96 | -1.97% | 13,897,900 |
| Apr 17, 2026 | 7.00 | 7.28 | 6.90 | 7.10 | 7.10 | 1.87% | 22,299,138 |
| Apr 16, 2026 | 6.88 | 7.03 | 6.81 | 6.97 | 6.97 | 1.90% | 20,425,044 |
| Apr 15, 2026 | 6.88 | 6.90 | 6.70 | 6.84 | 6.84 | -0.87% | 22,738,600 |
| Apr 14, 2026 | 6.97 | 7.00 | 6.87 | 6.90 | 6.90 | -1.15% | 11,197,300 |
| Apr 13, 2026 | 6.92 | 7.03 | 6.85 | 6.98 | 6.98 | -0.14% | 12,378,948 |
| Apr 10, 2026 | 6.92 | 7.01 | 6.83 | 6.99 | 6.99 | 1.90% | 12,590,570 |
| Apr 9, 2026 | 6.78 | 7.04 | 6.67 | 6.86 | 6.86 | 1.03% | 21,606,861 |
| Apr 8, 2026 | 6.79 | 6.94 | 6.58 | 6.79 | 6.79 | -1.59% | 24,422,600 |
| Apr 7, 2026 | 6.80 | 7.09 | 6.66 | 6.90 | 6.90 | 2.68% | 21,432,900 |
| Apr 3, 2026 | 6.84 | 6.87 | 6.58 | 6.72 | 6.72 | -1.75% | 14,933,400 |
| Apr 2, 2026 | 6.97 | 6.97 | 6.77 | 6.84 | 6.84 | -1.01% | 10,514,800 |
| Apr 1, 2026 | 6.70 | 6.99 | 6.58 | 6.91 | 6.91 | 4.22% | 25,893,080 |
| Mar 31, 2026 | 7.07 | 7.17 | 6.60 | 6.63 | 6.63 | -6.22% | 21,068,150 |
| Mar 30, 2026 | 7.29 | 7.44 | 6.90 | 7.07 | 7.07 | -3.55% | 28,179,420 |
| Mar 27, 2026 | 7.25 | 7.46 | 7.21 | 7.33 | 7.33 | - | 15,748,040 |
| Mar 26, 2026 | 7.12 | 7.36 | 7.07 | 7.33 | 7.33 | 2.09% | 20,376,660 |
| Mar 25, 2026 | 7.20 | 7.30 | 7.00 | 7.18 | 7.18 | -0.14% | 28,925,353 |
| Mar 24, 2026 | 7.46 | 7.49 | 7.12 | 7.19 | 7.19 | -1.64% | 26,136,650 |
| Mar 23, 2026 | 7.79 | 7.80 | 7.26 | 7.31 | 7.31 | -7.23% | 43,056,180 |
| Mar 20, 2026 | 7.78 | 8.20 | 7.72 | 7.88 | 7.88 | 1.29% | 31,510,480 |
| Mar 19, 2026 | 7.95 | 8.12 | 7.65 | 7.78 | 7.78 | -2.02% | 23,444,643 |
| Mar 18, 2026 | 7.75 | 8.05 | 7.70 | 7.94 | 7.94 | 3.39% | 23,454,067 |
| Mar 17, 2026 | 8.00 | 8.06 | 7.67 | 7.68 | 7.68 | -4.60% | 22,341,070 |
| Mar 16, 2026 | 8.05 | 8.27 | 8.05 | 8.05 | 8.05 | - | 23,181,150 |
| Mar 13, 2026 | 8.16 | 8.24 | 7.83 | 8.05 | 8.05 | 1.13% | 39,478,420 |
| Mar 12, 2026 | 7.48 | 8.07 | 7.43 | 7.96 | 7.96 | 6.42% | 44,483,320 |
| Mar 11, 2026 | 7.39 | 7.51 | 7.31 | 7.48 | 7.48 | 1.36% | 18,882,700 |
| Mar 10, 2026 | 7.63 | 7.63 | 7.33 | 7.38 | 7.38 | -3.28% | 27,056,168 |
| Mar 9, 2026 | 7.47 | 7.92 | 7.37 | 7.63 | 7.63 | 3.95% | 68,569,902 |
| Mar 6, 2026 | 7.16 | 7.53 | 7.03 | 7.34 | 7.34 | 2.51% | 31,561,160 |
| Mar 5, 2026 | 7.05 | 7.36 | 7.05 | 7.16 | 7.16 | 1.85% | 22,374,780 |
| Mar 4, 2026 | 7.00 | 7.10 | 6.87 | 7.03 | 7.03 | -0.42% | 17,158,860 |
| Mar 3, 2026 | 7.11 | 7.40 | 7.05 | 7.06 | 7.06 | -1.53% | 27,147,000 |
| Mar 2, 2026 | 7.15 | 7.38 | 7.06 | 7.17 | 7.17 | 0.14% | 17,287,900 |
| Feb 27, 2026 | 7.06 | 7.20 | 6.96 | 7.16 | 7.16 | 1.42% | 15,221,970 |
| Feb 26, 2026 | 7.12 | 7.25 | 7.03 | 7.06 | 7.06 | -0.56% | 11,101,000 |
| Feb 25, 2026 | 6.82 | 7.13 | 6.79 | 7.10 | 7.10 | 4.72% | 21,249,380 |
| Feb 24, 2026 | 6.83 | 6.86 | 6.70 | 6.78 | 6.78 | - | 8,135,828 |
| Feb 13, 2026 | 6.88 | 6.95 | 6.78 | 6.78 | 6.78 | -0.88% | 8,751,813 |
| Feb 12, 2026 | 6.89 | 6.96 | 6.83 | 6.84 | 6.84 | -1.30% | 11,988,400 |
| Feb 11, 2026 | 6.72 | 7.02 | 6.71 | 6.93 | 6.93 | 2.67% | 18,941,300 |
| Feb 10, 2026 | 6.83 | 6.84 | 6.72 | 6.75 | 6.75 | -0.74% | 7,496,800 |
| Feb 9, 2026 | 6.67 | 6.83 | 6.66 | 6.80 | 6.80 | 1.64% | 13,500,580 |
| Feb 6, 2026 | 6.54 | 6.82 | 6.54 | 6.69 | 6.69 | 1.06% | 16,770,320 |
| Feb 5, 2026 | 6.60 | 6.68 | 6.52 | 6.62 | 6.62 | 0.46% | 9,066,800 |
| Feb 4, 2026 | 6.45 | 6.61 | 6.43 | 6.59 | 6.59 | 1.70% | 9,925,917 |
| Feb 3, 2026 | 6.44 | 6.49 | 6.39 | 6.48 | 6.48 | 1.25% | 5,636,787 |
| Feb 2, 2026 | 6.51 | 6.72 | 6.39 | 6.40 | 6.40 | -2.14% | 12,724,700 |
| Jan 30, 2026 | 6.60 | 6.64 | 6.42 | 6.54 | 6.54 | -0.91% | 10,678,080 |
| Jan 29, 2026 | 6.61 | 6.67 | 6.51 | 6.60 | 6.60 | -0.15% | 10,155,140 |
| Jan 28, 2026 | 6.75 | 6.75 | 6.60 | 6.61 | 6.61 | -2.22% | 11,799,790 |
| Jan 27, 2026 | 6.75 | 6.84 | 6.57 | 6.76 | 6.76 | -0.29% | 16,850,880 |
| Jan 26, 2026 | 6.72 | 6.80 | 6.60 | 6.78 | 6.78 | 0.44% | 17,989,370 |
| Jan 23, 2026 | 6.62 | 6.89 | 6.55 | 6.75 | 6.75 | 1.96% | 28,155,470 |
| Jan 22, 2026 | 6.20 | 6.71 | 6.20 | 6.62 | 6.62 | 6.77% | 33,270,880 |
| Jan 21, 2026 | 6.25 | 6.28 | 6.19 | 6.20 | 6.20 | -0.80% | 10,736,960 |
| Jan 20, 2026 | 6.30 | 6.33 | 6.22 | 6.25 | 6.25 | -0.48% | 8,345,968 |
| Jan 19, 2026 | 6.19 | 6.35 | 6.16 | 6.28 | 6.28 | 1.13% | 10,139,303 |
| Jan 16, 2026 | 6.29 | 6.31 | 6.20 | 6.21 | 6.21 | -0.80% | 9,781,951 |
| Jan 15, 2026 | 6.35 | 6.41 | 6.23 | 6.26 | 6.26 | -1.73% | 11,716,160 |
| Jan 14, 2026 | 6.53 | 6.55 | 6.30 | 6.37 | 6.37 | -2.15% | 20,198,260 |
| Jan 13, 2026 | 6.57 | 6.60 | 6.44 | 6.51 | 6.51 | -0.46% | 14,777,780 |
| Jan 12, 2026 | 6.65 | 6.66 | 6.43 | 6.54 | 6.54 | -1.65% | 20,285,430 |
| Jan 9, 2026 | 6.59 | 6.67 | 6.55 | 6.65 | 6.65 | 0.91% | 12,110,240 |
| Jan 8, 2026 | 6.50 | 6.66 | 6.48 | 6.59 | 6.59 | 0.30% | 11,095,130 |
| Jan 7, 2026 | 6.50 | 6.65 | 6.40 | 6.57 | 6.57 | 1.08% | 16,990,740 |
| Jan 6, 2026 | 6.28 | 6.55 | 6.25 | 6.50 | 6.50 | 3.17% | 20,578,750 |
| Jan 5, 2026 | 6.23 | 6.30 | 6.15 | 6.30 | 6.30 | 1.29% | 15,103,271 |
| Dec 31, 2025 | 6.48 | 6.51 | 6.19 | 6.22 | 6.22 | -3.57% | 15,525,880 |
| Dec 30, 2025 | 6.44 | 6.56 | 6.36 | 6.45 | 6.45 | -0.15% | 8,707,241 |
| Dec 29, 2025 | 6.62 | 6.63 | 6.45 | 6.46 | 6.46 | -2.27% | 10,208,790 |
| Dec 26, 2025 | 6.70 | 6.70 | 6.58 | 6.61 | 6.61 | -1.64% | 8,276,103 |
| Dec 25, 2025 | 6.69 | 6.81 | 6.64 | 6.72 | 6.72 | 1.36% | 13,263,574 |
| Dec 24, 2025 | 6.39 | 6.75 | 6.37 | 6.63 | 6.63 | 3.92% | 14,837,635 |
| Dec 23, 2025 | 6.47 | 6.48 | 6.36 | 6.38 | 6.38 | -1.54% | 5,058,691 |
| Dec 22, 2025 | 6.50 | 6.61 | 6.47 | 6.48 | 6.48 | -0.31% | 5,872,202 |
| Dec 19, 2025 | 6.35 | 6.52 | 6.34 | 6.50 | 6.50 | 2.36% | 7,218,848 |
| Dec 18, 2025 | 6.36 | 6.56 | 6.33 | 6.35 | 6.35 | -0.63% | 6,338,645 |
| Dec 17, 2025 | 6.27 | 6.41 | 6.19 | 6.39 | 6.39 | 1.11% | 10,097,491 |
| Dec 16, 2025 | 6.50 | 6.51 | 6.29 | 6.32 | 6.32 | -2.77% | 8,530,488 |
| Dec 15, 2025 | 6.51 | 6.57 | 6.43 | 6.50 | 6.50 | -1.07% | 5,586,125 |
| Dec 12, 2025 | 6.57 | 6.64 | 6.56 | 6.57 | 6.57 | - | 4,039,800 |
| Dec 11, 2025 | 6.67 | 6.69 | 6.57 | 6.57 | 6.57 | -2.09% | 5,421,700 |
| Dec 10, 2025 | 6.62 | 6.73 | 6.60 | 6.71 | 6.71 | 0.75% | 5,602,840 |
| Dec 9, 2025 | 6.85 | 6.86 | 6.63 | 6.66 | 6.66 | -2.92% | 9,151,000 |
| Dec 8, 2025 | 6.77 | 7.05 | 6.75 | 6.86 | 6.86 | 1.63% | 13,725,390 |
| Dec 5, 2025 | 6.54 | 6.75 | 6.47 | 6.75 | 6.75 | 3.21% | 11,651,670 |
| Dec 4, 2025 | 6.59 | 6.62 | 6.46 | 6.54 | 6.54 | -0.61% | 7,228,700 |
| Dec 3, 2025 | 6.70 | 6.70 | 6.57 | 6.58 | 6.58 | -1.79% | 10,565,520 |
| Dec 2, 2025 | 6.85 | 6.89 | 6.69 | 6.70 | 6.70 | -2.76% | 9,838,800 |
| Dec 1, 2025 | 6.95 | 6.96 | 6.84 | 6.89 | 6.89 | -0.58% | 6,910,072 |
| Nov 28, 2025 | 6.85 | 6.94 | 6.81 | 6.93 | 6.93 | 0.87% | 5,751,441 |