Shanghai Zhonggu Logistics Co. Ltd. Class A 603565
SSE · China · Transportation
CNY 11.59+0.19 (+1.67%)
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 11.59 | +1.67% | CNY 11.42 | CNY 11.68 | CNY 11.33 | 13.68M |
| 2026-09-29 | CNY 11.40 | -0.70% | CNY 11.50 | CNY 11.52 | CNY 11.29 | 9.89M |
| 2026-09-28 | CNY 11.48 | -1.80% | CNY 11.69 | CNY 11.80 | CNY 11.39 | 12.10M |
| 2026-09-24 | CNY 11.69 | -1.10% | CNY 11.80 | CNY 11.80 | CNY 11.64 | 10.50M |
| 2026-09-23 | CNY 11.82 | +0.34% | CNY 11.76 | CNY 11.89 | CNY 11.68 | 10.02M |
| 2026-09-22 | CNY 11.78 | -2.73% | CNY 12.10 | CNY 12.10 | CNY 11.73 | 19.13M |
| 2026-09-21 | CNY 12.11 | +2.80% | CNY 11.67 | CNY 12.11 | CNY 11.62 | 20.44M |
| 2026-09-18 | CNY 11.78 | +2.35% | CNY 11.62 | CNY 11.95 | CNY 11.47 | 17.92M |
| 2026-09-17 | CNY 11.51 | -0.95% | CNY 11.54 | CNY 11.67 | CNY 11.50 | 13.12M |
| 2026-09-16 | CNY 11.62 | -1.69% | CNY 11.85 | CNY 11.92 | CNY 11.54 | 16.09M |
| 2026-09-15 | CNY 11.82 | -0.51% | CNY 11.77 | CNY 12.05 | CNY 11.67 | 13.61M |
| 2026-09-14 | CNY 11.88 | +0.08% | CNY 12.00 | CNY 12.11 | CNY 11.75 | 21.56M |
| 2026-09-11 | CNY 11.87 | -3.18% | CNY 12.29 | CNY 12.29 | CNY 11.82 | 28.34M |
| 2026-09-10 | CNY 12.26 | -1.21% | CNY 12.43 | CNY 12.51 | CNY 12.09 | 24.86M |
| 2026-09-09 | CNY 12.41 | +3.24% | CNY 11.99 | CNY 12.54 | CNY 11.93 | 27.90M |
| 2026-09-08 | CNY 12.02 | -1.72% | CNY 12.22 | CNY 12.29 | CNY 11.93 | 21.76M |
| 2026-09-07 | CNY 12.23 | -1.37% | CNY 12.38 | CNY 12.50 | CNY 12.14 | 22.78M |
| 2026-09-04 | CNY 12.40 | -1.04% | CNY 12.46 | CNY 12.65 | CNY 12.31 | 20.89M |
| 2026-09-03 | CNY 12.53 | +0.16% | CNY 12.53 | CNY 12.77 | CNY 12.43 | 19.03M |
| 2026-09-02 | CNY 12.51 | -1.57% | CNY 12.71 | CNY 12.81 | CNY 12.51 | 21.55M |
| 2026-09-01 | CNY 12.71 | -0.78% | CNY 12.71 | CNY 12.96 | CNY 12.66 | 20.92M |
| 2026-08-31 | CNY 12.81 | -2.59% | CNY 13.02 | CNY 13.10 | CNY 12.63 | 33.22M |
| 2026-08-28 | CNY 13.15 | +2.02% | CNY 12.64 | CNY 13.32 | CNY 12.64 | 34.39M |
| 2026-08-27 | CNY 12.89 | +1.10% | CNY 12.63 | CNY 13.10 | CNY 12.62 | 38.69M |
| 2026-08-26 | CNY 12.75 | +1.76% | CNY 11.98 | CNY 12.98 | CNY 11.98 | 61.98M |
| 2026-08-25 | CNY 12.53 | -7.32% | CNY 13.70 | CNY 13.70 | CNY 12.38 | 80.04M |
| 2026-08-24 | CNY 13.52 | +10.01% | CNY 12.47 | CNY 13.52 | CNY 12.37 | 54.96M |
| 2026-08-21 | CNY 12.29 | +1.91% | CNY 11.97 | CNY 12.37 | CNY 11.81 | 31.53M |
| 2026-08-20 | CNY 12.06 | +5.05% | CNY 11.30 | CNY 12.15 | CNY 11.30 | 45.31M |
| 2026-08-19 | CNY 11.48 | +5.81% | CNY 10.88 | CNY 11.54 | CNY 10.82 | 40.12M |
| 2026-08-18 | CNY 10.85 | +1.69% | CNY 10.66 | CNY 10.87 | CNY 10.58 | 12.77M |
| 2026-08-17 | CNY 10.67 | +1.81% | CNY 10.46 | CNY 10.69 | CNY 10.40 | 12.47M |
| 2026-08-14 | CNY 10.48 | -3.41% | CNY 10.84 | CNY 10.90 | CNY 10.48 | 15.21M |
| 2026-08-13 | CNY 10.85 | +0.28% | CNY 10.83 | CNY 11.16 | CNY 10.68 | 23.69M |
| 2026-08-12 | CNY 10.82 | +4.14% | CNY 10.55 | CNY 11.25 | CNY 10.54 | 35.23M |
| 2026-08-11 | CNY 10.39 | -0.10% | CNY 10.40 | CNY 10.62 | CNY 10.39 | 12.34M |
| 2026-08-10 | CNY 10.40 | +0.10% | CNY 10.38 | CNY 10.53 | CNY 10.32 | 14.00M |
| 2026-08-07 | CNY 10.39 | -0.95% | CNY 10.47 | CNY 10.55 | CNY 10.35 | 9.75M |
| 2026-08-06 | CNY 10.49 | -1.41% | CNY 10.60 | CNY 10.70 | CNY 10.36 | 13.43M |
| 2026-08-05 | CNY 10.64 | +0.57% | CNY 10.58 | CNY 10.71 | CNY 10.43 | 13.33M |
| 2026-08-04 | CNY 10.58 | -3.47% | CNY 10.94 | CNY 10.96 | CNY 10.56 | 15.86M |
| 2026-08-03 | CNY 10.96 | +1.67% | CNY 10.69 | CNY 11.05 | CNY 10.68 | 19.17M |
| 2026-07-31 | CNY 10.78 | +0.56% | CNY 10.64 | CNY 10.78 | CNY 10.55 | 14.37M |
| 2026-07-30 | CNY 10.72 | +2.58% | CNY 10.43 | CNY 10.74 | CNY 10.41 | 19.41M |
| 2026-07-29 | CNY 10.45 | +1.06% | CNY 10.35 | CNY 10.58 | CNY 10.29 | 16.93M |
| 2026-07-28 | CNY 10.34 | +0.39% | CNY 10.32 | CNY 10.37 | CNY 10.18 | 13.04M |
| 2026-07-27 | CNY 10.30 | -1.25% | CNY 10.48 | CNY 10.52 | CNY 10.28 | 12.96M |
| 2026-07-24 | CNY 10.43 | +0.19% | CNY 10.45 | CNY 10.62 | CNY 10.40 | 10.83M |
| 2026-07-23 | CNY 10.41 | -0.10% | CNY 10.47 | CNY 10.53 | CNY 10.30 | 10.76M |
| 2026-07-22 | CNY 10.42 | -0.76% | CNY 10.50 | CNY 10.55 | CNY 10.30 | 14.20M |
| 2026-07-21 | CNY 10.50 | +2.34% | CNY 10.27 | CNY 10.66 | CNY 10.20 | 22.08M |
| 2026-07-20 | CNY 10.26 | +2.29% | CNY 10.06 | CNY 10.34 | CNY 10.03 | 15.48M |
| 2026-07-17 | CNY 10.03 | -0.79% | CNY 10.13 | CNY 10.29 | CNY 10.00 | 10.48M |
| 2026-07-16 | CNY 10.11 | -1.84% | CNY 10.26 | CNY 10.44 | CNY 10.05 | 10.16M |
| 2026-07-15 | CNY 10.30 | +1.28% | CNY 10.16 | CNY 10.34 | CNY 10.11 | 10.74M |
| 2026-07-14 | CNY 10.17 | +0.99% | CNY 10.02 | CNY 10.25 | CNY 9.99 | 10.54M |
| 2026-07-13 | CNY 10.07 | +1.51% | CNY 9.85 | CNY 10.14 | CNY 9.85 | 10.09M |
| 2026-07-10 | CNY 9.92 | +1.02% | CNY 9.85 | CNY 9.95 | CNY 9.75 | 6.62M |
| 2026-07-09 | CNY 9.82 | +1.13% | CNY 9.71 | CNY 9.92 | CNY 9.61 | 9.77M |
| 2026-07-08 | CNY 9.71 | -1.72% | CNY 9.85 | CNY 9.96 | CNY 9.70 | 12.45M |
| 2026-07-07 | CNY 9.88 | -3.80% | CNY 10.30 | CNY 10.38 | CNY 9.75 | 19.18M |
| 2026-07-06 | CNY 10.27 | -0.19% | CNY 10.40 | CNY 10.43 | CNY 10.17 | 16.33M |
| 2026-07-03 | CNY 10.29 | -0.87% | CNY 10.40 | CNY 10.50 | CNY 10.20 | 9.17M |
| 2026-07-02 | CNY 10.38 | +0.97% | CNY 10.20 | CNY 10.75 | CNY 10.14 | 12.47M |
| 2026-07-01 | CNY 10.28 | +4.79% | CNY 9.85 | CNY 10.40 | CNY 9.75 | 12.01M |
| 2026-06-30 | CNY 9.81 | -4.48% | CNY 10.14 | CNY 10.23 | CNY 9.78 | 12.46M |
| 2026-06-29 | CNY 10.27 | +1.68% | CNY 10.03 | CNY 10.32 | CNY 9.77 | 14.15M |
| 2026-06-26 | CNY 10.10 | -2.51% | CNY 10.36 | CNY 10.44 | CNY 10.05 | 10.51M |
| 2026-06-25 | CNY 10.36 | +0.48% | CNY 10.25 | CNY 10.44 | CNY 10.24 | 10.38M |
| 2026-06-24 | CNY 10.31 | -2.37% | CNY 10.62 | CNY 10.63 | CNY 10.26 | 11.15M |
| 2026-06-23 | CNY 10.56 | +1.54% | CNY 10.46 | CNY 10.57 | CNY 10.32 | 10.42M |
| 2026-06-22 | CNY 10.40 | +0.10% | CNY 10.44 | CNY 10.48 | CNY 10.25 | 11.30M |
| 2026-06-18 | CNY 10.39 | +0.10% | CNY 10.25 | CNY 10.50 | CNY 10.25 | 12.16M |
| 2026-06-17 | CNY 10.38 | +0.19% | CNY 10.36 | CNY 10.48 | CNY 10.22 | 11.03M |
| 2026-06-16 | CNY 10.36 | +0.29% | CNY 10.34 | CNY 10.49 | CNY 10.18 | 19.18M |
| 2026-06-15 | CNY 10.33 | +4.13% | CNY 10.02 | CNY 10.38 | CNY 9.98 | 26.98M |
| 2026-06-12 | CNY 9.92 | +2.27% | CNY 9.71 | CNY 10.01 | CNY 9.68 | 29.92M |
| 2026-06-11 | CNY 9.70 | +1.04% | CNY 9.59 | CNY 9.78 | CNY 9.54 | 14.62M |
| 2026-06-10 | CNY 9.60 | +1.91% | CNY 9.40 | CNY 9.62 | CNY 9.36 | 16.20M |
| 2026-06-09 | CNY 9.42 | +1.95% | CNY 9.33 | CNY 9.48 | CNY 9.20 | 14.83M |
| 2026-06-08 | CNY 9.24 | -5.62% | CNY 9.70 | CNY 9.78 | CNY 9.11 | 25.61M |
| 2026-06-05 | CNY 9.79 | -0.61% | CNY 9.85 | CNY 10.02 | CNY 9.75 | 15.41M |
| 2026-06-04 | CNY 9.85 | -3.71% | CNY 10.20 | CNY 10.26 | CNY 9.82 | 20.88M |
| 2026-06-03 | CNY 10.23 | -5.97% | CNY 10.86 | CNY 10.86 | CNY 10.20 | 20.64M |
| 2026-06-02 | CNY 10.88 | +1.78% | CNY 10.62 | CNY 10.92 | CNY 10.60 | 13.17M |
| 2026-06-01 | CNY 10.69 | +2.79% | CNY 10.34 | CNY 10.73 | CNY 10.34 | 16.40M |
| 2026-05-29 | CNY 10.40 | +0.68% | CNY 10.27 | CNY 10.47 | CNY 10.26 | 8.35M |
| 2026-05-28 | CNY 10.33 | -1.81% | CNY 10.32 | CNY 10.41 | CNY 10.20 | 9.12M |
| 2026-05-27 | CNY 10.52 | -0.94% | CNY 10.65 | CNY 10.65 | CNY 10.45 | 10.00M |
| 2026-05-26 | CNY 10.62 | +0.66% | CNY 10.55 | CNY 10.69 | CNY 10.51 | 7.79M |