Shanghai Zhonggu Logistics Co., Ltd. (SHA:603565)
China
· Delayed Price · Currency is CNY 10.91
-0.06 (-0.55%)
Apr 29, 2026, 10:45 AM CST
SHA:603565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.51 | 10.99 | 10.49 | 10.97 | 10.97 | 4.38% | 22,380,495 |
| Apr 27, 2026 | 10.71 | 10.75 | 10.50 | 10.51 | 10.51 | -1.96% | 17,934,822 |
| Apr 24, 2026 | 10.88 | 10.97 | 10.60 | 10.72 | 10.72 | -2.81% | 31,309,720 |
| Apr 23, 2026 | 11.70 | 11.70 | 11.03 | 11.03 | 11.03 | -9.96% | 44,305,856 |
| Apr 22, 2026 | 12.17 | 12.40 | 12.06 | 12.25 | 12.25 | 1.07% | 13,481,841 |
| Apr 21, 2026 | 11.84 | 12.22 | 11.74 | 12.12 | 12.12 | 2.89% | 17,414,710 |
| Apr 20, 2026 | 11.65 | 11.85 | 11.59 | 11.78 | 11.78 | 1.12% | 12,396,129 |
| Apr 17, 2026 | 11.86 | 11.90 | 11.58 | 11.65 | 11.65 | -1.85% | 11,844,620 |
| Apr 16, 2026 | 11.65 | 11.90 | 11.62 | 11.87 | 11.87 | 2.33% | 17,221,150 |
| Apr 15, 2026 | 11.45 | 11.67 | 11.45 | 11.60 | 11.60 | 1.31% | 15,422,870 |
| Apr 14, 2026 | 11.31 | 11.52 | 11.30 | 11.45 | 11.45 | 1.24% | 14,183,550 |
| Apr 13, 2026 | 11.45 | 11.52 | 11.18 | 11.31 | 11.31 | -1.22% | 13,185,000 |
| Apr 10, 2026 | 11.34 | 11.54 | 11.28 | 11.45 | 11.45 | 1.15% | 12,339,550 |
| Apr 9, 2026 | 11.34 | 11.52 | 11.22 | 11.32 | 11.32 | -1.14% | 12,635,110 |
| Apr 8, 2026 | 11.18 | 11.45 | 11.12 | 11.45 | 11.45 | 2.69% | 20,343,220 |
| Apr 7, 2026 | 11.42 | 11.50 | 11.06 | 11.15 | 11.15 | -2.28% | 21,118,920 |
| Apr 3, 2026 | 11.53 | 11.72 | 11.38 | 11.41 | 11.41 | -1.64% | 14,018,920 |
| Apr 2, 2026 | 11.45 | 11.68 | 11.44 | 11.60 | 11.60 | 1.31% | 15,176,280 |
| Apr 1, 2026 | 11.47 | 11.65 | 11.41 | 11.45 | 11.45 | -0.17% | 15,843,680 |
| Mar 31, 2026 | 11.52 | 11.67 | 11.42 | 11.47 | 11.47 | -0.52% | 18,328,550 |
| Mar 30, 2026 | 11.19 | 11.54 | 11.17 | 11.53 | 11.53 | 2.31% | 20,464,770 |
| Mar 27, 2026 | 11.23 | 11.38 | 11.18 | 11.27 | 11.27 | 0.09% | 12,363,610 |
| Mar 26, 2026 | 11.15 | 11.40 | 11.15 | 11.26 | 11.26 | 0.27% | 17,275,960 |
| Mar 25, 2026 | 11.14 | 11.27 | 10.90 | 11.23 | 11.23 | 0.81% | 18,494,910 |
| Mar 24, 2026 | 10.89 | 11.15 | 10.79 | 11.14 | 11.14 | 4.31% | 18,859,414 |
| Mar 23, 2026 | 11.05 | 11.12 | 10.66 | 10.68 | 10.68 | -4.39% | 25,734,866 |
| Mar 20, 2026 | 11.00 | 11.24 | 10.99 | 11.17 | 11.17 | 1.45% | 21,999,897 |
| Mar 19, 2026 | 11.06 | 11.16 | 10.97 | 11.01 | 11.01 | -1.17% | 11,930,396 |
| Mar 18, 2026 | 11.18 | 11.22 | 11.04 | 11.14 | 11.14 | 0.09% | 10,230,650 |
| Mar 17, 2026 | 11.15 | 11.22 | 11.09 | 11.13 | 11.13 | -0.54% | 10,696,760 |
| Mar 16, 2026 | 10.99 | 11.24 | 10.94 | 11.19 | 11.19 | 1.82% | 19,753,890 |
| Mar 13, 2026 | 10.94 | 11.07 | 10.94 | 10.99 | 10.99 | - | 16,376,665 |
| Mar 12, 2026 | 10.93 | 11.05 | 10.88 | 10.99 | 10.99 | 0.55% | 15,473,799 |
| Mar 11, 2026 | 10.87 | 10.97 | 10.77 | 10.93 | 10.93 | 0.64% | 12,184,770 |
| Mar 10, 2026 | 10.78 | 10.87 | 10.71 | 10.86 | 10.86 | 0.74% | 14,536,410 |
| 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 |