Shanghai Zhonggu Logistics Co., Ltd. (SHA:603565)
China
· Delayed Price · Currency is CNY 10.67
-0.02 (-0.19%)
At close: Dec 5, 2025
SHA:603565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 10.97 | 11.03 | 10.87 | 10.89 | 10.89 | -0.73% | 9,329,084 |
| Sep 29, 2025 | 10.85 | 11.02 | 10.75 | 10.97 | 10.97 | -2.75% | 16,104,530 |
| Sep 26, 2025 | 11.54 | 11.56 | 11.23 | 11.28 | 10.85 | -1.66% | 22,791,780 |
| Sep 25, 2025 | 11.40 | 11.69 | 11.37 | 11.47 | 11.03 | 0.17% | 27,560,250 |
| Sep 24, 2025 | 11.30 | 11.60 | 11.21 | 11.45 | 11.01 | 1.33% | 18,949,530 |
| Sep 23, 2025 | 11.21 | 11.30 | 11.12 | 11.30 | 10.87 | 1.07% | 14,679,350 |
| Sep 22, 2025 | 11.34 | 11.34 | 11.11 | 11.18 | 10.75 | -1.15% | 13,029,130 |
| Sep 19, 2025 | 11.14 | 11.32 | 11.11 | 11.31 | 10.88 | 1.53% | 12,292,450 |
| Sep 18, 2025 | 11.28 | 11.33 | 11.03 | 11.14 | 10.72 | -1.07% | 14,422,720 |
| Sep 17, 2025 | 11.33 | 11.43 | 11.17 | 11.26 | 10.83 | -0.79% | 9,490,894 |
| Sep 16, 2025 | 11.35 | 11.38 | 11.15 | 11.35 | 10.92 | 0.53% | 11,861,180 |
| Sep 15, 2025 | 11.49 | 11.50 | 11.25 | 11.29 | 10.86 | -1.66% | 14,138,180 |
| Sep 12, 2025 | 11.52 | 11.65 | 11.33 | 11.48 | 11.04 | -0.69% | 15,049,200 |
| Sep 11, 2025 | 11.51 | 11.63 | 11.38 | 11.56 | 11.12 | 0.61% | 17,694,500 |
| Sep 10, 2025 | 11.35 | 11.61 | 11.30 | 11.49 | 11.05 | 1.50% | 14,590,410 |
| Sep 9, 2025 | 11.40 | 11.50 | 11.22 | 11.32 | 10.89 | -0.70% | 19,117,360 |
| Sep 8, 2025 | 11.09 | 11.47 | 11.08 | 11.40 | 10.97 | 2.98% | 26,825,480 |
| Sep 5, 2025 | 11.06 | 11.08 | 10.91 | 11.07 | 10.65 | 0.27% | 14,169,840 |
| Sep 4, 2025 | 10.91 | 11.19 | 10.86 | 11.04 | 10.62 | 1.19% | 22,050,520 |
| Sep 3, 2025 | 11.09 | 11.15 | 10.89 | 10.91 | 10.49 | -1.00% | 15,040,510 |
| Sep 2, 2025 | 11.15 | 11.27 | 10.94 | 11.02 | 10.60 | -1.34% | 26,070,350 |
| Sep 1, 2025 | 10.88 | 11.36 | 10.86 | 11.17 | 10.74 | 6.69% | 50,735,710 |
| Aug 29, 2025 | 10.64 | 10.76 | 10.45 | 10.47 | 10.07 | -1.23% | 17,918,880 |
| Aug 28, 2025 | 10.43 | 10.60 | 10.41 | 10.60 | 10.20 | 1.53% | 17,266,500 |
| Aug 27, 2025 | 10.57 | 10.61 | 10.43 | 10.44 | 10.04 | -1.42% | 17,098,960 |
| Aug 26, 2025 | 10.46 | 10.62 | 10.41 | 10.59 | 10.19 | 1.15% | 14,272,850 |
| Aug 25, 2025 | 10.54 | 10.55 | 10.35 | 10.47 | 10.07 | -0.57% | 16,522,280 |
| Aug 22, 2025 | 10.54 | 10.56 | 10.44 | 10.53 | 10.13 | 0.29% | 11,011,750 |
| Aug 21, 2025 | 10.61 | 10.62 | 10.49 | 10.50 | 10.10 | -0.94% | 11,281,690 |
| Aug 20, 2025 | 10.39 | 10.60 | 10.36 | 10.60 | 10.20 | 1.92% | 12,284,310 |
| Aug 19, 2025 | 10.39 | 10.44 | 10.26 | 10.40 | 10.00 | 0.19% | 12,025,590 |
| Aug 18, 2025 | 10.49 | 10.54 | 10.33 | 10.38 | 9.98 | -0.95% | 13,983,260 |
| Aug 15, 2025 | 10.44 | 10.49 | 10.37 | 10.48 | 10.08 | 0.29% | 10,745,600 |
| Aug 14, 2025 | 10.56 | 10.67 | 10.44 | 10.45 | 10.05 | -1.51% | 13,211,670 |
| Aug 13, 2025 | 10.66 | 10.67 | 10.47 | 10.61 | 10.21 | -0.47% | 15,959,430 |
| Aug 12, 2025 | 10.46 | 10.70 | 10.45 | 10.66 | 10.25 | 2.21% | 20,037,680 |
| Aug 11, 2025 | 10.50 | 10.53 | 10.36 | 10.43 | 10.03 | -0.57% | 15,009,180 |
| Aug 8, 2025 | 10.49 | 10.53 | 10.39 | 10.49 | 10.09 | - | 10,861,330 |
| Aug 7, 2025 | 10.28 | 10.54 | 10.25 | 10.49 | 10.09 | 2.14% | 17,580,320 |
| Aug 6, 2025 | 10.25 | 10.32 | 10.20 | 10.27 | 9.88 | 0.20% | 10,776,210 |
| Aug 5, 2025 | 9.96 | 10.46 | 9.94 | 10.25 | 9.86 | 3.12% | 28,002,830 |
| Aug 4, 2025 | 9.84 | 9.97 | 9.84 | 9.94 | 9.56 | 0.81% | 14,015,490 |
| Aug 1, 2025 | 9.88 | 9.91 | 9.75 | 9.86 | 9.48 | -0.20% | 22,065,980 |
| Jul 31, 2025 | 10.04 | 10.06 | 9.86 | 9.88 | 9.50 | -1.79% | 16,879,210 |
| Jul 30, 2025 | 9.96 | 10.24 | 9.96 | 10.06 | 9.68 | 1.11% | 19,064,710 |
| Jul 29, 2025 | 10.17 | 10.20 | 9.92 | 9.95 | 9.57 | -2.36% | 20,945,460 |
| Jul 28, 2025 | 10.44 | 10.44 | 10.15 | 10.19 | 9.80 | -2.86% | 20,860,060 |
| Jul 25, 2025 | 10.59 | 10.77 | 10.44 | 10.49 | 10.09 | -0.76% | 21,772,170 |
| Jul 24, 2025 | 10.47 | 10.62 | 10.39 | 10.57 | 10.17 | 1.05% | 18,178,540 |
| Jul 23, 2025 | 10.37 | 10.59 | 10.36 | 10.46 | 10.06 | 0.87% | 19,962,640 |
| Jul 22, 2025 | 10.08 | 10.38 | 10.05 | 10.37 | 9.97 | 3.18% | 23,109,420 |
| Jul 21, 2025 | 10.07 | 10.11 | 10.03 | 10.05 | 9.67 | -0.20% | 15,041,590 |
| Jul 18, 2025 | 9.99 | 10.07 | 9.92 | 10.07 | 9.69 | 1.10% | 8,879,083 |
| Jul 17, 2025 | 10.02 | 10.07 | 9.91 | 9.96 | 9.58 | -0.50% | 11,166,850 |
| Jul 16, 2025 | 10.06 | 10.10 | 9.95 | 10.01 | 9.63 | -0.20% | 12,966,030 |
| Jul 15, 2025 | 10.09 | 10.16 | 9.98 | 10.03 | 9.65 | -0.79% | 14,566,950 |
| Jul 14, 2025 | 9.79 | 10.14 | 9.76 | 10.11 | 9.72 | 3.48% | 27,615,590 |
| Jul 11, 2025 | 9.73 | 9.85 | 9.71 | 9.77 | 9.40 | 0.62% | 19,922,810 |