Shanghai Zhonggu Logistics Co., Ltd. (SHA:603565)
China
· Delayed Price · Currency is CNY 10.84
+0.06 (0.56%)
Mar 10, 2026, 11:05 AM CST
SHA:603565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.98 | 11.10 | 10.76 | 10.78 | 10.78 | -2.36% | 18,335,400 |
| Mar 6, 2026 | 10.93 | 11.07 | 10.88 | 11.04 | 11.04 | 0.27% | 14,253,320 |
| Mar 5, 2026 | 10.98 | 11.08 | 10.82 | 11.01 | 11.01 | 0.27% | 17,908,880 |
| Mar 4, 2026 | 11.07 | 11.13 | 10.78 | 10.98 | 10.98 | -1.96% | 35,426,170 |
| Mar 3, 2026 | 11.01 | 11.40 | 10.98 | 11.20 | 11.20 | 1.27% | 37,687,500 |
| Mar 2, 2026 | 10.98 | 11.11 | 10.78 | 11.06 | 11.06 | 1.84% | 26,126,940 |
| Feb 27, 2026 | 10.83 | 10.92 | 10.75 | 10.86 | 10.86 | 0.28% | 11,764,890 |
| Feb 26, 2026 | 10.72 | 10.84 | 10.69 | 10.83 | 10.83 | 1.12% | 15,808,286 |
| Feb 25, 2026 | 10.57 | 10.82 | 10.56 | 10.71 | 10.71 | 1.32% | 17,214,543 |
| Feb 24, 2026 | 10.53 | 10.58 | 10.43 | 10.57 | 10.57 | 1.63% | 14,168,090 |
| Feb 13, 2026 | 10.62 | 10.66 | 10.37 | 10.40 | 10.40 | -2.16% | 13,213,520 |
| Feb 12, 2026 | 10.55 | 10.65 | 10.51 | 10.63 | 10.63 | 1.24% | 16,011,840 |
| Feb 11, 2026 | 10.38 | 10.66 | 10.35 | 10.50 | 10.50 | 1.55% | 22,724,860 |
| Feb 10, 2026 | 10.31 | 10.38 | 10.31 | 10.34 | 10.34 | 0.10% | 6,034,138 |
| Feb 9, 2026 | 10.27 | 10.35 | 10.23 | 10.33 | 10.33 | 0.49% | 11,126,730 |
| Feb 6, 2026 | 10.30 | 10.34 | 10.23 | 10.28 | 10.28 | -0.39% | 9,340,695 |
| Feb 5, 2026 | 10.24 | 10.35 | 10.21 | 10.32 | 10.32 | 1.18% | 17,514,250 |
| Feb 4, 2026 | 10.03 | 10.25 | 10.00 | 10.20 | 10.20 | 1.69% | 19,146,030 |
| Feb 3, 2026 | 10.04 | 10.10 | 9.95 | 10.03 | 10.03 | 0.40% | 14,866,740 |
| Feb 2, 2026 | 10.25 | 10.28 | 9.97 | 9.99 | 9.99 | -2.35% | 18,557,640 |
| Jan 30, 2026 | 10.22 | 10.33 | 10.14 | 10.23 | 10.23 | - | 15,255,070 |
| Jan 29, 2026 | 10.36 | 10.41 | 10.14 | 10.23 | 10.23 | -1.25% | 21,080,596 |
| Jan 28, 2026 | 10.18 | 10.38 | 10.16 | 10.36 | 10.36 | 1.67% | 23,190,586 |
| Jan 27, 2026 | 10.19 | 10.21 | 10.10 | 10.19 | 10.19 | -0.20% | 12,874,230 |
| Jan 26, 2026 | 10.18 | 10.25 | 10.06 | 10.21 | 10.21 | 0.49% | 17,607,260 |
| Jan 23, 2026 | 10.21 | 10.22 | 10.12 | 10.16 | 10.16 | -0.29% | 10,922,164 |
| Jan 22, 2026 | 10.20 | 10.25 | 10.17 | 10.19 | 10.19 | - | 11,206,410 |
| Jan 21, 2026 | 10.15 | 10.25 | 10.09 | 10.19 | 10.19 | 0.49% | 14,697,620 |
| Jan 20, 2026 | 10.07 | 10.15 | 10.03 | 10.14 | 10.14 | 0.70% | 22,816,510 |
| Jan 19, 2026 | 9.97 | 10.12 | 9.94 | 10.07 | 10.07 | 1.00% | 19,402,870 |
| Jan 16, 2026 | 9.96 | 9.98 | 9.91 | 9.97 | 9.97 | 0.10% | 11,383,910 |
| Jan 15, 2026 | 9.92 | 9.99 | 9.89 | 9.96 | 9.96 | 0.10% | 13,483,120 |
| Jan 14, 2026 | 10.11 | 10.11 | 9.84 | 9.95 | 9.95 | -1.49% | 46,154,530 |
| Jan 13, 2026 | 10.10 | 10.18 | 10.07 | 10.10 | 10.10 | 0.20% | 15,837,850 |
| Jan 12, 2026 | 10.03 | 10.10 | 10.02 | 10.08 | 10.08 | -0.10% | 14,066,570 |
| Jan 9, 2026 | 10.04 | 10.09 | 10.02 | 10.09 | 10.09 | 0.30% | 12,651,610 |
| Jan 8, 2026 | 10.17 | 10.17 | 10.05 | 10.06 | 10.06 | -0.89% | 17,032,194 |
| Jan 7, 2026 | 10.15 | 10.18 | 10.10 | 10.15 | 10.15 | -0.20% | 11,069,253 |
| Jan 6, 2026 | 10.03 | 10.21 | 10.02 | 10.17 | 10.17 | 1.19% | 18,934,720 |
| Jan 5, 2026 | 10.05 | 10.14 | 10.04 | 10.05 | 10.05 | 0.10% | 20,783,400 |
| Dec 31, 2025 | 10.06 | 10.17 | 10.03 | 10.04 | 10.04 | -0.20% | 13,594,120 |
| Dec 30, 2025 | 10.18 | 10.20 | 10.02 | 10.06 | 10.06 | -1.28% | 19,398,024 |
| Dec 29, 2025 | 10.51 | 10.52 | 10.16 | 10.19 | 10.19 | -3.04% | 28,963,005 |
| Dec 26, 2025 | 10.53 | 10.65 | 10.50 | 10.51 | 10.51 | -0.28% | 14,027,530 |
| Dec 25, 2025 | 10.57 | 10.68 | 10.50 | 10.54 | 10.54 | -0.19% | 13,733,480 |
| Dec 24, 2025 | 10.46 | 10.61 | 10.45 | 10.56 | 10.56 | 0.76% | 12,696,550 |
| Dec 23, 2025 | 10.52 | 10.57 | 10.44 | 10.48 | 10.48 | -0.47% | 7,997,415 |
| Dec 22, 2025 | 10.63 | 10.72 | 10.53 | 10.53 | 10.53 | -1.13% | 9,802,976 |
| Dec 19, 2025 | 10.56 | 10.67 | 10.48 | 10.65 | 10.65 | 0.85% | 9,006,058 |
| Dec 18, 2025 | 10.47 | 10.57 | 10.42 | 10.56 | 10.56 | 0.86% | 10,008,410 |
| Dec 17, 2025 | 10.46 | 10.54 | 10.40 | 10.47 | 10.47 | 0.10% | 11,816,680 |
| Dec 16, 2025 | 10.79 | 10.79 | 10.45 | 10.46 | 10.46 | -2.97% | 13,573,350 |
| Dec 15, 2025 | 10.43 | 10.79 | 10.42 | 10.78 | 10.78 | 3.36% | 20,212,525 |
| Dec 12, 2025 | 10.42 | 10.51 | 10.35 | 10.43 | 10.43 | 0.19% | 14,458,871 |
| Dec 11, 2025 | 10.37 | 10.48 | 10.34 | 10.41 | 10.41 | 0.68% | 10,362,720 |
| Dec 10, 2025 | 10.29 | 10.38 | 10.26 | 10.34 | 10.34 | 0.39% | 10,873,170 |
| Dec 9, 2025 | 10.39 | 10.46 | 10.30 | 10.30 | 10.30 | -0.87% | 8,698,998 |
| Dec 8, 2025 | 10.67 | 10.69 | 10.30 | 10.39 | 10.39 | -2.62% | 20,098,270 |
| Dec 5, 2025 | 10.71 | 10.76 | 10.58 | 10.67 | 10.67 | -0.19% | 11,208,950 |
| Dec 4, 2025 | 10.56 | 10.72 | 10.48 | 10.69 | 10.69 | 1.23% | 12,530,545 |
| Dec 3, 2025 | 10.47 | 10.61 | 10.42 | 10.56 | 10.56 | 1.05% | 8,240,463 |
| Dec 2, 2025 | 10.44 | 10.47 | 10.39 | 10.45 | 10.45 | - | 5,891,713 |
| Dec 1, 2025 | 10.29 | 10.47 | 10.27 | 10.45 | 10.45 | 1.85% | 12,603,320 |
| Nov 28, 2025 | 10.32 | 10.34 | 10.21 | 10.26 | 10.26 | -0.39% | 7,217,171 |
| Nov 27, 2025 | 10.36 | 10.40 | 10.25 | 10.30 | 10.30 | -0.58% | 7,379,175 |
| Nov 26, 2025 | 10.30 | 10.45 | 10.28 | 10.36 | 10.36 | 0.88% | 10,241,360 |
| Nov 25, 2025 | 10.29 | 10.31 | 10.23 | 10.27 | 10.27 | 0.10% | 11,752,960 |
| Nov 24, 2025 | 10.22 | 10.33 | 10.12 | 10.26 | 10.26 | 1.08% | 13,832,000 |
| Nov 21, 2025 | 10.32 | 10.40 | 10.14 | 10.15 | 10.15 | -1.93% | 14,887,980 |
| Nov 20, 2025 | 10.43 | 10.48 | 10.28 | 10.35 | 10.35 | -0.48% | 11,816,760 |
| Nov 19, 2025 | 10.44 | 10.50 | 10.33 | 10.40 | 10.40 | -0.29% | 9,218,382 |
| Nov 18, 2025 | 10.61 | 10.66 | 10.36 | 10.43 | 10.43 | -1.79% | 16,283,020 |
| Nov 17, 2025 | 10.91 | 10.93 | 10.60 | 10.62 | 10.62 | -2.57% | 16,223,450 |
| Nov 14, 2025 | 10.86 | 11.00 | 10.84 | 10.90 | 10.90 | - | 11,132,770 |
| Nov 13, 2025 | 10.88 | 10.94 | 10.75 | 10.90 | 10.90 | 0.28% | 15,477,910 |
| Nov 12, 2025 | 11.10 | 11.18 | 10.84 | 10.87 | 10.87 | -3.12% | 21,645,120 |
| Nov 11, 2025 | 11.22 | 11.29 | 11.15 | 11.22 | 11.22 | 0.36% | 8,765,389 |
| Nov 10, 2025 | 11.22 | 11.29 | 11.04 | 11.18 | 11.18 | -0.18% | 11,676,410 |
| Nov 7, 2025 | 11.05 | 11.32 | 11.00 | 11.20 | 11.20 | 1.54% | 17,645,990 |
| Nov 6, 2025 | 10.79 | 11.05 | 10.79 | 11.03 | 11.03 | 2.13% | 15,042,580 |
| Nov 5, 2025 | 10.71 | 10.83 | 10.69 | 10.80 | 10.80 | 0.28% | 9,589,385 |
| Nov 4, 2025 | 10.89 | 10.93 | 10.72 | 10.77 | 10.77 | -1.10% | 20,809,530 |
| Nov 3, 2025 | 11.10 | 11.10 | 10.80 | 10.89 | 10.89 | -1.54% | 21,762,760 |
| Oct 31, 2025 | 11.26 | 11.30 | 10.90 | 11.06 | 11.06 | -3.07% | 26,855,770 |
| Oct 30, 2025 | 11.51 | 11.65 | 11.33 | 11.41 | 11.41 | -0.78% | 12,585,040 |
| Oct 29, 2025 | 11.32 | 11.61 | 11.27 | 11.50 | 11.50 | 1.14% | 10,477,520 |
| Oct 28, 2025 | 11.18 | 11.45 | 11.13 | 11.37 | 11.37 | 1.79% | 15,165,320 |
| Oct 27, 2025 | 11.20 | 11.28 | 11.13 | 11.17 | 11.17 | -0.36% | 12,345,740 |
| Oct 24, 2025 | 11.41 | 11.43 | 11.10 | 11.21 | 11.21 | -1.75% | 13,797,780 |
| Oct 23, 2025 | 11.18 | 11.43 | 11.09 | 11.41 | 11.41 | 2.06% | 15,499,910 |
| Oct 22, 2025 | 10.92 | 11.29 | 10.92 | 11.18 | 11.18 | 1.82% | 17,712,620 |
| Oct 21, 2025 | 10.80 | 11.00 | 10.73 | 10.98 | 10.98 | 1.67% | 12,317,830 |
| Oct 20, 2025 | 10.66 | 10.86 | 10.59 | 10.80 | 10.80 | 1.50% | 17,023,530 |
| Oct 17, 2025 | 10.63 | 10.83 | 10.62 | 10.64 | 10.64 | 0.28% | 12,655,790 |
| Oct 16, 2025 | 10.59 | 10.76 | 10.58 | 10.61 | 10.61 | -0.09% | 12,531,810 |
| Oct 15, 2025 | 10.89 | 10.89 | 10.55 | 10.62 | 10.62 | -2.57% | 21,202,200 |
| Oct 14, 2025 | 10.78 | 10.94 | 10.58 | 10.90 | 10.90 | 1.21% | 20,814,360 |
| Oct 13, 2025 | 10.73 | 10.88 | 10.70 | 10.77 | 10.77 | -1.10% | 15,733,600 |
| Oct 10, 2025 | 10.88 | 11.02 | 10.83 | 10.89 | 10.89 | -0.18% | 12,725,190 |
| Oct 9, 2025 | 10.95 | 10.95 | 10.69 | 10.91 | 10.91 | 0.18% | 15,109,460 |