Guanghui Logistics Co., Ltd. Class A 600603
SSE · China · Finance
CNY 4.81+0.01 (+0.21%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.81 | +0.21% | CNY 4.83 | CNY 4.84 | CNY 4.75 | 6.35M |
| 2026-09-29 | CNY 4.80 | +2.78% | CNY 4.66 | CNY 4.84 | CNY 4.65 | 8.62M |
| 2026-09-28 | CNY 4.67 | +1.08% | CNY 4.60 | CNY 4.70 | CNY 4.59 | 7.38M |
| 2026-09-24 | CNY 4.62 | -0.86% | CNY 4.64 | CNY 4.72 | CNY 4.61 | 7.29M |
| 2026-09-23 | CNY 4.66 | -3.52% | CNY 4.83 | CNY 4.83 | CNY 4.66 | 11.20M |
| 2026-09-22 | CNY 4.83 | -1.23% | CNY 4.89 | CNY 4.91 | CNY 4.78 | 11.76M |
| 2026-09-21 | CNY 4.89 | +0.20% | CNY 4.87 | CNY 4.93 | CNY 4.82 | 7.98M |
| 2026-09-18 | CNY 4.88 | -0.81% | CNY 4.91 | CNY 4.94 | CNY 4.85 | 7.43M |
| 2026-09-17 | CNY 4.92 | +1.23% | CNY 4.87 | CNY 4.94 | CNY 4.79 | 10.35M |
| 2026-09-16 | CNY 4.86 | -1.02% | CNY 4.93 | CNY 4.94 | CNY 4.81 | 10.69M |
| 2026-09-15 | CNY 4.91 | -1.80% | CNY 4.97 | CNY 4.99 | CNY 4.87 | 9.89M |
| 2026-09-14 | CNY 5.00 | +4.38% | CNY 4.79 | CNY 5.04 | CNY 4.72 | 18.76M |
| 2026-09-11 | CNY 4.79 | -2.84% | CNY 4.94 | CNY 4.97 | CNY 4.71 | 13.08M |
| 2026-09-10 | CNY 4.93 | -2.38% | CNY 5.02 | CNY 5.08 | CNY 4.92 | 13.10M |
| 2026-09-09 | CNY 5.05 | +1.00% | CNY 4.97 | CNY 5.12 | CNY 4.92 | 22.32M |
| 2026-09-08 | CNY 5.00 | +4.38% | CNY 4.98 | CNY 5.16 | CNY 4.86 | 27.50M |
| 2026-09-07 | CNY 4.79 | -1.03% | CNY 4.83 | CNY 4.87 | CNY 4.77 | 12.30M |
| 2026-09-04 | CNY 4.84 | -1.63% | CNY 4.93 | CNY 4.97 | CNY 4.80 | 14.81M |
| 2026-09-03 | CNY 4.92 | +1.44% | CNY 4.90 | CNY 4.94 | CNY 4.82 | 13.26M |
| 2026-09-02 | CNY 4.85 | -1.02% | CNY 4.88 | CNY 4.93 | CNY 4.80 | 13.08M |
| 2026-09-01 | CNY 4.90 | +1.87% | CNY 4.86 | CNY 5.03 | CNY 4.81 | 18.73M |
| 2026-08-31 | CNY 4.81 | -0.41% | CNY 4.82 | CNY 4.89 | CNY 4.77 | 14.11M |
| 2026-08-28 | CNY 4.83 | +2.99% | CNY 4.69 | CNY 4.91 | CNY 4.68 | 17.56M |
| 2026-08-27 | CNY 4.69 | +1.96% | CNY 4.57 | CNY 4.80 | CNY 4.55 | 18.17M |
| 2026-08-26 | CNY 4.60 | +0.66% | CNY 4.58 | CNY 4.65 | CNY 4.54 | 8.11M |
| 2026-08-25 | CNY 4.57 | +3.63% | CNY 4.41 | CNY 4.63 | CNY 4.38 | 16.76M |
| 2026-08-24 | CNY 4.41 | -4.34% | CNY 4.58 | CNY 4.65 | CNY 4.36 | 19.86M |
| 2026-08-21 | CNY 4.61 | -1.50% | CNY 4.63 | CNY 4.72 | CNY 4.58 | 12.62M |
| 2026-08-20 | CNY 4.68 | +3.77% | CNY 4.59 | CNY 4.71 | CNY 4.52 | 13.76M |
| 2026-08-19 | CNY 4.51 | -6.24% | CNY 4.80 | CNY 4.80 | CNY 4.49 | 21.35M |
| 2026-08-18 | CNY 4.81 | +6.18% | CNY 4.53 | CNY 4.83 | CNY 4.49 | 33.31M |
| 2026-08-17 | CNY 4.53 | +3.42% | CNY 4.39 | CNY 4.55 | CNY 4.35 | 14.08M |
| 2026-08-14 | CNY 4.38 | -1.79% | CNY 4.48 | CNY 4.50 | CNY 4.36 | 8.83M |
| 2026-08-13 | CNY 4.46 | -1.98% | CNY 4.55 | CNY 4.57 | CNY 4.46 | 11.63M |
| 2026-08-12 | CNY 4.55 | +0.44% | CNY 4.53 | CNY 4.62 | CNY 4.50 | 9.79M |
| 2026-08-11 | CNY 4.53 | +1.34% | CNY 4.50 | CNY 4.57 | CNY 4.41 | 11.43M |
| 2026-08-10 | CNY 4.47 | +1.82% | CNY 4.39 | CNY 4.47 | CNY 4.36 | 11.08M |
| 2026-08-07 | CNY 4.39 | -3.73% | CNY 4.59 | CNY 4.59 | CNY 4.37 | 14.06M |
| 2026-08-06 | CNY 4.56 | -1.72% | CNY 4.63 | CNY 4.68 | CNY 4.50 | 11.57M |
| 2026-08-05 | CNY 4.64 | +1.53% | CNY 4.58 | CNY 4.65 | CNY 4.53 | 9.21M |
| 2026-08-04 | CNY 4.57 | -0.65% | CNY 4.60 | CNY 4.61 | CNY 4.53 | 10.71M |
| 2026-08-03 | CNY 4.60 | +4.07% | CNY 4.43 | CNY 4.60 | CNY 4.43 | 12.82M |
| 2026-07-31 | CNY 4.42 | -0.45% | CNY 4.46 | CNY 4.46 | CNY 4.30 | 16.41M |
| 2026-07-30 | CNY 4.44 | -0.45% | CNY 4.46 | CNY 4.54 | CNY 4.35 | 11.22M |
| 2026-07-29 | CNY 4.46 | +4.45% | CNY 4.30 | CNY 4.51 | CNY 4.25 | 20.43M |
| 2026-07-28 | CNY 4.27 | +1.67% | CNY 4.16 | CNY 4.33 | CNY 4.16 | 13.60M |
| 2026-07-27 | CNY 4.20 | +4.48% | CNY 4.02 | CNY 4.22 | CNY 4.01 | 14.03M |
| 2026-07-24 | CNY 4.02 | -4.51% | CNY 4.16 | CNY 4.23 | CNY 4.02 | 11.39M |
| 2026-07-23 | CNY 4.21 | +1.94% | CNY 4.12 | CNY 4.24 | CNY 4.08 | 10.44M |
| 2026-07-22 | CNY 4.13 | -1.43% | CNY 4.20 | CNY 4.24 | CNY 4.01 | 17.63M |
| 2026-07-21 | CNY 4.19 | -3.23% | CNY 4.37 | CNY 4.38 | CNY 4.14 | 16.27M |
| 2026-07-20 | CNY 4.33 | +1.64% | CNY 4.25 | CNY 4.48 | CNY 4.24 | 15.32M |
| 2026-07-17 | CNY 4.26 | -5.12% | CNY 4.42 | CNY 4.56 | CNY 4.25 | 14.28M |
| 2026-07-16 | CNY 4.49 | 0.00% | CNY 4.30 | CNY 4.51 | CNY 4.23 | 18.51M |
| 2026-07-15 | CNY 4.49 | +3.22% | CNY 4.34 | CNY 4.50 | CNY 4.32 | 11.04M |
| 2026-07-14 | CNY 4.35 | +1.40% | CNY 4.30 | CNY 4.36 | CNY 4.23 | 7.19M |
| 2026-07-13 | CNY 4.29 | -3.81% | CNY 4.45 | CNY 4.48 | CNY 4.26 | 9.68M |
| 2026-07-10 | CNY 4.46 | +1.59% | CNY 4.34 | CNY 4.50 | CNY 4.29 | 9.70M |
| 2026-07-09 | CNY 4.39 | -1.35% | CNY 4.46 | CNY 4.48 | CNY 4.30 | 9.85M |
| 2026-07-08 | CNY 4.45 | -0.89% | CNY 4.46 | CNY 4.52 | CNY 4.38 | 10.01M |
| 2026-07-07 | CNY 4.49 | -5.87% | CNY 4.79 | CNY 4.79 | CNY 4.48 | 14.29M |
| 2026-07-06 | CNY 4.77 | +3.92% | CNY 4.63 | CNY 4.86 | CNY 4.62 | 19.66M |
| 2026-07-03 | CNY 4.59 | +2.68% | CNY 4.47 | CNY 4.66 | CNY 4.47 | 15.41M |
| 2026-07-02 | CNY 4.47 | +0.90% | CNY 4.45 | CNY 4.52 | CNY 4.40 | 13.83M |
| 2026-07-01 | CNY 4.43 | +1.84% | CNY 4.38 | CNY 4.54 | CNY 4.35 | 18.09M |
| 2026-06-30 | CNY 4.35 | -0.46% | CNY 4.34 | CNY 4.49 | CNY 4.28 | 15.72M |
| 2026-06-29 | CNY 4.37 | +0.23% | CNY 4.35 | CNY 4.44 | CNY 4.20 | 17.48M |
| 2026-06-26 | CNY 4.36 | +3.56% | CNY 4.21 | CNY 4.44 | CNY 4.10 | 24.19M |
| 2026-06-25 | CNY 4.21 | -2.32% | CNY 4.29 | CNY 4.32 | CNY 4.16 | 17.30M |
| 2026-06-24 | CNY 4.31 | -2.71% | CNY 4.43 | CNY 4.45 | CNY 4.19 | 19.77M |
| 2026-06-23 | CNY 4.43 | +0.23% | CNY 4.40 | CNY 4.54 | CNY 4.35 | 22.91M |
| 2026-06-22 | CNY 4.42 | 0.00% | CNY 4.40 | CNY 4.44 | CNY 4.18 | 26.56M |
| 2026-06-18 | CNY 4.42 | -2.21% | CNY 4.51 | CNY 4.55 | CNY 4.40 | 15.97M |
| 2026-06-17 | CNY 4.52 | -0.44% | CNY 4.56 | CNY 4.58 | CNY 4.46 | 11.95M |
| 2026-06-16 | CNY 4.54 | -2.58% | CNY 4.69 | CNY 4.69 | CNY 4.53 | 11.20M |
| 2026-06-15 | CNY 4.66 | +0.43% | CNY 4.70 | CNY 4.84 | CNY 4.62 | 12.35M |
| 2026-06-12 | CNY 4.64 | +4.04% | CNY 4.51 | CNY 4.71 | CNY 4.48 | 16.56M |
| 2026-06-11 | CNY 4.46 | -1.98% | CNY 4.51 | CNY 4.58 | CNY 4.45 | 8.50M |
| 2026-06-10 | CNY 4.55 | -3.19% | CNY 4.68 | CNY 4.70 | CNY 4.44 | 16.22M |
| 2026-06-09 | CNY 4.70 | -1.67% | CNY 4.81 | CNY 4.85 | CNY 4.59 | 12.67M |
| 2026-06-08 | CNY 4.78 | -3.43% | CNY 4.86 | CNY 4.95 | CNY 4.75 | 14.72M |
| 2026-06-05 | CNY 4.95 | +3.77% | CNY 4.78 | CNY 5.17 | CNY 4.77 | 32.45M |
| 2026-06-04 | CNY 4.77 | -1.65% | CNY 4.84 | CNY 4.89 | CNY 4.70 | 13.97M |
| 2026-06-03 | CNY 4.85 | -2.02% | CNY 5.01 | CNY 5.08 | CNY 4.82 | 18.06M |
| 2026-06-02 | CNY 4.95 | -0.40% | CNY 4.99 | CNY 5.00 | CNY 4.82 | 13.44M |
| 2026-06-01 | CNY 4.97 | +4.85% | CNY 4.74 | CNY 5.07 | CNY 4.67 | 28.93M |
| 2026-05-29 | CNY 4.74 | -2.67% | CNY 4.87 | CNY 4.94 | CNY 4.72 | 19.24M |
| 2026-05-28 | CNY 4.87 | -5.62% | CNY 5.12 | CNY 5.15 | CNY 4.73 | 33.46M |
| 2026-05-27 | CNY 5.16 | -5.49% | CNY 5.45 | CNY 5.53 | CNY 5.10 | 29.08M |
| 2026-05-26 | CNY 5.46 | -6.67% | CNY 5.78 | CNY 5.89 | CNY 5.35 | 37.74M |