Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Guanghui Logistics Co.Ltd (600603.SS)

7.26
0.00
(0.00%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.237.317.027.267.264,042,600
Apr 29, 20257.487.487.257.267.265,527,200
Apr 28, 20257.207.617.207.507.509,989,097
Apr 25, 20257.267.407.267.267.2615,992,100
Apr 24, 20257.768.027.507.647.6411,321,200
Apr 23, 20257.437.707.347.707.7011,414,996
Apr 22, 20256.987.336.967.337.338,311,093
Apr 21, 20256.787.046.656.986.987,287,693
Apr 18, 20256.816.816.676.726.722,127,760
Apr 17, 20256.786.896.726.836.832,550,000
Apr 16, 20256.876.976.726.786.783,530,685
Apr 15, 20256.896.896.706.886.884,897,000
Apr 14, 20256.726.956.716.886.885,480,265
Apr 11, 20256.586.876.576.696.697,993,607
Apr 10, 20256.316.586.316.576.579,133,729
Apr 9, 20256.296.316.126.276.2712,232,292
Apr 8, 20256.456.516.446.446.443,956,700
Apr 7, 20256.786.806.786.786.781,826,700
Apr 3, 20257.247.257.087.147.144,683,900
Apr 2, 20257.257.507.257.307.304,461,100
Apr 1, 20257.277.367.227.257.252,589,800
Mar 31, 20257.377.387.207.257.253,557,841
Mar 28, 20257.457.497.327.427.422,297,360
Mar 27, 20257.567.567.417.457.453,420,100
Mar 26, 20257.637.807.567.587.584,796,192
Mar 25, 20257.447.687.407.637.635,500,827
Mar 24, 20257.497.497.267.407.404,215,600
Mar 21, 20257.467.697.447.537.535,137,600
Mar 20, 20257.437.827.417.607.6014,256,797
Mar 19, 20257.427.467.297.457.4516,514,429
Mar 18, 20258.038.087.677.677.678,690,400
Mar 17, 20258.388.428.078.078.0714,156,196
Mar 14, 20258.418.768.358.498.499,618,714
Mar 13, 20258.388.448.218.348.342,918,200
Mar 12, 20258.508.508.308.388.382,880,492
Mar 11, 20258.398.698.278.438.436,710,600
Mar 10, 20258.218.348.108.318.314,138,093
Mar 7, 20258.188.338.018.258.256,024,845
Mar 6, 20258.748.798.298.298.2917,880,064
Mar 5, 20258.968.978.668.738.737,923,980
Mar 4, 20258.999.228.808.978.976,528,800
Mar 3, 20258.939.218.919.019.013,965,300
Feb 28, 20259.019.068.619.049.046,167,515
Feb 27, 20258.889.108.788.988.987,871,164
Feb 26, 20259.199.238.728.948.9417,020,217
Feb 25, 20259.539.689.149.189.1810,284,544
Feb 24, 20259.719.789.209.629.629,672,600
Feb 21, 20259.9810.059.489.489.4814,020,091
Feb 20, 20259.8810.119.789.989.988,710,136
Feb 19, 202510.4410.509.919.919.9114,189,277
Feb 18, 202510.7111.0010.3010.4310.4313,928,040
Feb 17, 202510.3010.7210.2010.6710.676,558,724
Feb 14, 202510.2710.3910.0710.3010.304,567,432
Feb 13, 202510.1710.4010.1510.2810.284,958,284
Feb 12, 202510.2010.4710.1510.2010.206,456,290
Feb 11, 202510.2310.5010.1110.2410.247,626,951
Feb 10, 20259.7610.229.6910.2210.229,379,564
Feb 7, 20259.259.739.219.739.738,151,353
Feb 6, 20259.109.299.039.279.273,992,740
Feb 5, 20259.439.448.999.139.135,367,984
Jan 27, 20259.729.759.359.439.435,177,469
Jan 24, 20259.649.769.609.739.734,364,896
Jan 23, 20259.739.829.639.659.652,995,713
Jan 22, 20259.569.839.519.739.733,640,718
Jan 21, 20259.589.629.459.599.593,334,106
Jan 20, 20259.289.669.289.569.564,284,012
Jan 17, 20259.449.449.209.409.404,271,092
Jan 16, 20259.149.509.019.489.487,910,969
Jan 15, 20259.039.108.829.059.054,195,998
Jan 14, 20259.079.138.958.988.983,698,100
Jan 13, 20258.909.088.669.059.053,200,200
Jan 10, 20259.079.158.808.918.914,191,600
Jan 9, 20259.109.188.999.089.081,451,100
Jan 8, 20259.139.208.889.109.103,784,796
Jan 7, 20259.059.128.919.129.121,756,500
Jan 6, 20259.259.258.919.009.003,918,004
Jan 3, 20259.399.519.119.169.164,161,172
Jan 2, 20259.709.809.319.409.405,345,800
Dec 31, 20249.359.759.359.629.628,998,592
Dec 30, 20249.009.458.959.449.449,690,720
Dec 27, 20249.099.198.929.009.004,457,769
Dec 26, 20249.019.148.919.119.113,116,329
Dec 25, 20248.839.178.729.009.004,738,350
Dec 24, 20248.768.888.598.808.804,610,022
Dec 23, 20249.009.008.578.698.699,321,599
Dec 20, 20249.099.138.919.029.024,449,283
Dec 19, 20248.869.228.809.089.083,440,608
Dec 18, 20248.909.168.909.039.034,595,420
Dec 17, 20249.209.208.808.908.909,415,064
Dec 16, 20249.299.299.039.229.226,800,854
Dec 13, 20249.669.729.339.389.384,252,492
Dec 12, 20249.509.769.429.699.697,413,586
Dec 11, 20249.479.509.299.339.335,693,810
Dec 10, 20249.509.749.139.529.529,869,296
Dec 9, 20249.409.479.049.309.309,741,170
Dec 6, 20249.709.829.389.499.499,391,029
Dec 5, 20249.8510.109.679.729.724,631,166
Dec 4, 202410.1010.109.829.869.863,531,700
Dec 3, 202410.0810.149.9910.1110.113,381,228
Dec 2, 20249.8210.309.7410.0910.098,145,463
Nov 29, 20249.909.959.479.829.829,496,928
Nov 28, 20249.7110.079.609.909.907,091,105
Nov 27, 20249.819.899.339.679.6712,851,824
Nov 26, 20249.859.949.609.809.806,770,512
Nov 25, 202410.1010.169.709.859.8510,674,274
Nov 22, 202410.2510.5510.1210.1610.1612,668,457
Nov 21, 202410.4410.5210.0110.2310.2310,064,528
Nov 20, 202410.0710.409.9310.3610.3616,714,579
Nov 19, 20249.459.909.459.909.909,582,788
Nov 18, 20249.439.439.339.439.4312,845,642
Nov 15, 20249.149.308.938.988.9812,162,682
Nov 14, 20249.679.819.149.199.1913,257,696
Nov 13, 20249.809.819.319.629.6211,436,044
Nov 12, 20249.569.939.569.809.8010,656,728
Nov 11, 20249.279.959.089.559.5523,828,591
Nov 8, 202410.3010.529.549.549.5422,994,497
Nov 7, 20249.7310.049.6510.0410.0414,620,462
Nov 6, 20249.099.569.009.569.5612,567,086
Nov 5, 20249.069.198.819.109.1011,461,372
Nov 4, 20248.789.088.608.988.9820,126,466
Nov 1, 20248.198.658.158.658.6515,138,770
Oct 31, 20248.188.317.938.248.2418,525,457
Oct 30, 20248.128.397.958.308.3018,449,343
Oct 29, 20247.858.127.858.128.1219,213,070
Oct 28, 20247.377.737.357.737.7321,468,898
Oct 25, 20247.517.727.367.367.3620,419,232
Oct 24, 20247.607.847.427.547.5423,799,471
Oct 23, 20247.677.727.497.597.5938,712,924
Oct 22, 20247.107.357.087.357.3520,909,403
Oct 21, 20246.677.006.637.007.0021,638,902
Oct 18, 20246.906.916.526.676.6733,625,209
Oct 17, 20246.496.656.416.656.6514,511,332
Oct 16, 20246.026.335.976.336.3315,327,467
Oct 15, 20245.956.155.836.036.0320,189,723
Oct 14, 20245.725.885.655.885.8815,903,961
Oct 11, 20245.585.775.525.625.6218,394,384
Oct 10, 20245.375.625.335.585.5817,896,509
Oct 9, 20245.625.715.335.355.3522,917,882
Oct 8, 20245.875.875.585.615.6135,843,839
Sep 30, 20245.555.665.485.595.5939,557,793
Sep 27, 20245.475.485.355.395.3914,785,073
Sep 26, 20245.335.435.305.405.4011,001,941
Sep 25, 20245.375.475.325.335.3310,387,423
Sep 24, 20245.185.325.175.305.308,853,749
Sep 23, 20245.185.305.145.195.197,333,463
Sep 20, 20245.055.205.025.175.178,278,768
Sep 19, 20245.025.094.945.055.055,951,600
Sep 18, 20245.045.044.955.005.005,321,877
Sep 13, 20244.895.064.885.035.0311,506,920
Sep 12, 20244.904.924.854.894.896,340,200
Sep 11, 20244.814.924.754.904.909,359,893
Sep 10, 20244.914.994.824.844.847,573,640
Sep 9, 20244.754.964.744.854.859,550,805
Sep 6, 20244.724.854.704.794.7911,688,646
Sep 5, 20244.654.884.574.774.7721,574,167
Sep 4, 20244.674.784.514.674.6744,299,549
Sep 3, 20244.664.754.664.664.6636,808,929
Sep 2, 20244.914.914.914.914.91-
Aug 30, 20244.784.954.774.914.9113,673,647
Aug 29, 20244.714.844.714.794.796,830,200
Aug 28, 20244.684.804.624.764.768,081,600
Aug 27, 20244.734.784.694.734.738,812,500
Aug 26, 20244.544.834.544.784.7816,264,052
Aug 23, 20244.634.684.514.564.568,825,348
Aug 22, 20244.574.824.534.674.6713,564,161
Aug 21, 20244.514.604.454.564.567,391,206
Aug 20, 20244.634.684.484.534.5310,326,861
Aug 19, 20244.704.754.644.654.659,185,634
Aug 16, 20244.804.824.724.724.727,556,652
Aug 15, 20244.774.864.744.814.818,871,235
Aug 14, 20244.914.934.804.804.808,712,000
Aug 13, 20244.954.964.854.914.919,916,300
Aug 12, 20245.005.024.934.964.966,742,600
Aug 9, 20245.065.105.035.035.038,182,420
Aug 8, 20245.085.094.995.045.049,190,299
Aug 7, 20245.135.145.055.085.086,430,740
Aug 6, 20245.055.165.055.125.129,466,640
Aug 5, 20245.065.155.025.025.0211,669,440
Aug 2, 20245.125.175.095.125.1210,716,200
Aug 1, 20245.285.325.135.165.1622,000,900
Jul 31, 20245.225.335.215.295.2923,053,678
Jul 30, 20245.035.365.025.295.2920,745,678
Jul 29, 20244.985.064.935.055.058,356,900
Jul 26, 20244.895.054.894.994.997,264,900
Jul 25, 20244.924.974.874.914.916,063,427
Jul 24, 20244.985.004.914.934.939,630,965
Jul 23, 20245.075.154.994.994.9911,852,588
Jul 22, 20245.125.145.005.045.0412,315,168
Jul 19, 20245.265.265.085.155.1517,032,954
Jul 18, 20245.115.285.075.205.2014,999,310
Jul 17, 20245.325.325.165.165.1621,255,600
Jul 16, 20245.335.525.235.255.2543,797,591
Jul 15, 20245.145.185.055.085.0814,496,056
Jul 12, 20245.255.375.195.245.2415,382,811
Jul 11, 20245.095.274.985.235.2318,495,960
Jul 10, 20244.915.084.874.994.9913,893,704
Jul 9, 20244.974.994.784.934.9316,016,484
Jul 8, 20245.155.204.914.954.9518,779,800
Jul 5, 20245.165.165.165.165.16-
Jul 4, 20245.325.335.125.165.1616,485,570
Jul 3, 20245.305.495.285.315.3119,037,312
Jul 2, 20245.185.335.175.285.2816,444,859
Jul 1, 20245.005.245.005.205.2019,418,584
Jun 28, 20245.065.175.025.045.0416,723,900
Jun 27, 20245.195.275.015.035.0318,587,192
Jun 26, 20244.805.254.755.205.2028,506,988
Jun 25, 20244.724.874.694.844.8417,658,078
Jun 24, 20244.974.984.694.734.7320,012,069
Jun 21, 20245.055.084.914.934.9313,979,880
Jun 20, 20245.215.215.055.065.0615,180,401
Jun 19, 20245.345.345.225.225.229,612,180
Jun 18, 20245.285.355.255.325.3210,747,700
Jun 17, 20245.365.415.275.285.2810,648,300
Jun 14, 20245.375.405.315.395.399,719,561
Jun 13, 20245.485.515.345.375.3712,722,586
Jun 12, 20245.395.495.385.485.488,898,700
Jun 11, 20245.515.535.385.445.4416,642,914
Jun 7, 20245.255.565.255.505.5025,763,780
Jun 6, 20245.375.445.165.205.2020,880,065
Jun 5, 20245.565.565.375.385.3816,898,542
Jun 4, 20245.535.615.435.575.5716,189,817
Jun 3, 20245.645.645.435.505.5026,743,000
May 31, 20245.745.775.665.675.6719,019,281
May 30, 20245.685.865.675.745.7428,580,248
May 29, 20245.675.785.635.675.6717,766,769
May 28, 20245.795.825.665.675.6716,045,216
May 27, 20245.725.815.525.805.8033,236,347
May 24, 20245.805.845.715.725.7223,146,396
May 23, 20246.156.155.765.845.8445,380,614
May 22, 20246.246.306.186.196.1929,447,402
May 21, 20246.286.346.186.276.2728,477,501
May 20, 20246.556.636.256.306.3060,426,018
May 17, 20246.516.726.446.716.7127,226,793
May 16, 20246.426.596.386.536.5323,403,156
May 15, 20246.316.466.256.436.4322,465,460
May 14, 20246.506.546.256.346.3431,471,998
May 13, 20246.786.786.456.496.4936,052,160
May 10, 20246.846.906.766.846.8427,676,783
May 9, 20246.796.856.706.736.7328,579,800
May 8, 20247.057.056.756.826.8224,396,300
May 7, 20246.987.136.977.027.0226,105,394
May 6, 20246.847.096.687.047.0436,524,441
Apr 30, 20247.107.186.556.746.7465,158,975