Beijing Changjiu Logistics Corp Class A 603569
SSE · China · Transportation
CNY 5.86+0.01 (+0.17%)
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 5.86 | +0.17% | CNY 5.88 | CNY 5.90 | CNY 5.82 | 1.68M |
| 2026-09-29 | CNY 5.85 | +1.56% | CNY 5.77 | CNY 5.89 | CNY 5.73 | 3.16M |
| 2026-09-28 | CNY 5.76 | -0.86% | CNY 5.82 | CNY 5.83 | CNY 5.72 | 2.62M |
| 2026-09-24 | CNY 5.81 | +0.52% | CNY 5.78 | CNY 5.83 | CNY 5.74 |
| 2.11M |
| 2026-09-23 | CNY 5.78 | -0.52% | CNY 5.82 | CNY 5.83 | CNY 5.72 | 2.65M |
| 2026-09-22 | CNY 5.81 | -0.17% | CNY 5.81 | CNY 5.86 | CNY 5.76 | 2.17M |
| 2026-09-21 | CNY 5.82 | +1.57% | CNY 5.77 | CNY 5.84 | CNY 5.72 | 2.31M |
| 2026-09-18 | CNY 5.73 | -0.35% | CNY 5.75 | CNY 5.84 | CNY 5.73 | 2.98M |
| 2026-09-17 | CNY 5.75 | +1.41% | CNY 5.67 | CNY 5.78 | CNY 5.60 | 3.91M |
| 2026-09-16 | CNY 5.67 | +0.53% | CNY 5.64 | CNY 5.72 | CNY 5.56 | 1.99M |
| 2026-09-15 | CNY 5.64 | -2.59% | CNY 5.74 | CNY 5.82 | CNY 5.62 | 3.71M |
| 2026-09-14 | CNY 5.79 | +0.87% | CNY 5.72 | CNY 5.83 | CNY 5.71 | 2.86M |
| 2026-09-11 | CNY 5.74 | -2.38% | CNY 5.86 | CNY 5.89 | CNY 5.70 | 3.60M |
| 2026-09-10 | CNY 5.88 | -1.67% | CNY 5.95 | CNY 5.99 | CNY 5.87 | 3.22M |
| 2026-09-09 | CNY 5.98 | -0.66% | CNY 6.01 | CNY 6.02 | CNY 5.89 | 3.83M |
| 2026-09-08 | CNY 6.02 | +1.18% | CNY 5.96 | CNY 6.03 | CNY 5.92 | 3.45M |
| 2026-09-07 | CNY 5.95 | -0.67% | CNY 6.00 | CNY 6.00 | CNY 5.92 | 3.87M |
| 2026-09-04 | CNY 5.99 | +0.67% | CNY 5.98 | CNY 6.05 | CNY 5.88 | 3.26M |
| 2026-09-03 | CNY 5.95 | -0.50% | CNY 6.01 | CNY 6.08 | CNY 5.94 | 3.49M |
| 2026-09-02 | CNY 5.98 | -1.16% | CNY 6.04 | CNY 6.05 | CNY 5.96 | 2.56M |
| 2026-09-01 | CNY 6.05 | +1.51% | CNY 5.94 | CNY 6.07 | CNY 5.94 | 4.37M |
| 2026-08-31 | CNY 5.96 | +0.68% | CNY 5.89 | CNY 5.98 | CNY 5.87 | 4.63M |
| 2026-08-28 | CNY 5.92 | -1.99% | CNY 5.99 | CNY 6.02 | CNY 5.91 | 6.52M |
| 2026-08-27 | CNY 6.04 | -2.58% | CNY 6.18 | CNY 6.24 | CNY 5.99 | 5.96M |
| 2026-08-26 | CNY 6.20 | +3.33% | CNY 5.98 | CNY 6.22 | CNY 5.96 | 7.20M |
| 2026-08-25 | CNY 6.00 | +2.39% | CNY 5.84 | CNY 6.00 | CNY 5.84 | 4.16M |
| 2026-08-24 | CNY 5.86 | 0.00% | CNY 5.85 | CNY 5.94 | CNY 5.83 | 3.08M |
| 2026-08-21 | CNY 5.86 | -0.85% | CNY 5.91 | CNY 5.92 | CNY 5.79 | 3.24M |
| 2026-08-20 | CNY 5.91 | +2.25% | CNY 5.81 | CNY 5.93 | CNY 5.81 | 3.71M |
| 2026-08-19 | CNY 5.78 | -2.53% | CNY 5.90 | CNY 5.92 | CNY 5.78 | 3.04M |
| 2026-08-18 | CNY 5.93 | +0.34% | CNY 5.93 | CNY 5.94 | CNY 5.85 | 2.97M |
| 2026-08-17 | CNY 5.91 | +1.20% | CNY 5.84 | CNY 5.94 | CNY 5.79 | 2.66M |
| 2026-08-14 | CNY 5.84 | -1.02% | CNY 5.91 | CNY 5.92 | CNY 5.78 | 2.81M |
| 2026-08-13 | CNY 5.90 | -0.17% | CNY 5.93 | CNY 5.95 | CNY 5.86 | 3.05M |
| 2026-08-12 | CNY 5.91 | 0.00% | CNY 5.89 | CNY 5.95 | CNY 5.86 | 2.37M |
| 2026-08-11 | CNY 5.91 | -0.51% | CNY 5.93 | CNY 5.97 | CNY 5.87 | 2.67M |
| 2026-08-10 | CNY 5.94 | +3.66% | CNY 5.72 | CNY 5.96 | CNY 5.70 | 5.70M |
| 2026-08-07 | CNY 5.73 | -1.38% | CNY 5.81 | CNY 5.82 | CNY 5.68 | 3.40M |
| 2026-08-06 | CNY 5.81 | -0.17% | CNY 5.78 | CNY 5.85 | CNY 5.71 | 3.49M |
| 2026-08-05 | CNY 5.82 | -0.17% | CNY 5.82 | CNY 5.87 | CNY 5.77 | 3.05M |
| 2026-08-04 | CNY 5.83 | -1.35% | CNY 5.92 | CNY 5.94 | CNY 5.82 | 3.23M |
| 2026-08-03 | CNY 5.91 | +2.78% | CNY 5.75 | CNY 5.92 | CNY 5.73 | 4.14M |
| 2026-07-31 | CNY 5.75 | -0.17% | CNY 5.81 | CNY 5.81 | CNY 5.68 | 3.53M |
| 2026-07-30 | CNY 5.76 | 0.00% | CNY 5.76 | CNY 5.85 | CNY 5.68 | 4.57M |
| 2026-07-29 | CNY 5.76 | +2.13% | CNY 5.67 | CNY 5.77 | CNY 5.64 | 3.38M |
| 2026-07-28 | CNY 5.64 | +0.89% | CNY 5.60 | CNY 5.68 | CNY 5.56 | 3.29M |
| 2026-07-27 | CNY 5.59 | +2.38% | CNY 5.45 | CNY 5.62 | CNY 5.43 | 3.65M |
| 2026-07-24 | CNY 5.46 | -2.15% | CNY 5.55 | CNY 5.61 | CNY 5.43 | 3.07M |
| 2026-07-23 | CNY 5.58 | +2.20% | CNY 5.47 | CNY 5.59 | CNY 5.44 | 5.48M |
| 2026-07-22 | CNY 5.46 | -2.67% | CNY 5.63 | CNY 5.65 | CNY 5.40 | 5.32M |
| 2026-07-21 | CNY 5.61 | -1.58% | CNY 5.81 | CNY 5.81 | CNY 5.55 | 5.95M |
| 2026-07-20 | CNY 5.70 | -1.21% | CNY 5.82 | CNY 5.96 | CNY 5.66 | 4.96M |
| 2026-07-17 | CNY 5.77 | -2.37% | CNY 5.92 | CNY 5.99 | CNY 5.75 | 4.36M |
| 2026-07-16 | CNY 5.91 | +1.55% | CNY 5.78 | CNY 5.93 | CNY 5.74 | 4.23M |
| 2026-07-15 | CNY 5.82 | +2.83% | CNY 5.60 | CNY 5.87 | CNY 5.59 | 7.78M |
| 2026-07-14 | CNY 5.66 | +2.17% | CNY 5.52 | CNY 5.68 | CNY 5.49 | 4.31M |
| 2026-07-13 | CNY 5.54 | +1.09% | CNY 5.49 | CNY 5.60 | CNY 5.41 | 6.96M |
| 2026-07-10 | CNY 5.48 | +2.24% | CNY 5.37 | CNY 5.55 | CNY 5.30 | 5.97M |
| 2026-07-09 | CNY 5.36 | -0.37% | CNY 5.40 | CNY 5.41 | CNY 5.27 | 3.88M |
| 2026-07-08 | CNY 5.38 | 0.00% | CNY 5.37 | CNY 5.41 | CNY 5.26 | 2.59M |
| 2026-07-07 | CNY 5.38 | -2.36% | CNY 5.51 | CNY 5.51 | CNY 5.33 | 3.31M |
| 2026-07-06 | CNY 5.51 | -0.36% | CNY 5.53 | CNY 5.60 | CNY 5.48 | 3.50M |
| 2026-07-03 | CNY 5.53 | +0.36% | CNY 5.52 | CNY 5.61 | CNY 5.48 | 3.38M |
| 2026-07-02 | CNY 5.51 | +0.73% | CNY 5.46 | CNY 5.61 | CNY 5.42 | 4.11M |
| 2026-07-01 | CNY 5.47 | +3.21% | CNY 5.32 | CNY 5.54 | CNY 5.31 | 4.54M |
| 2026-06-30 | CNY 5.30 | -1.85% | CNY 5.38 | CNY 5.42 | CNY 5.26 | 3.60M |
| 2026-06-29 | CNY 5.40 | +1.12% | CNY 5.33 | CNY 5.44 | CNY 5.18 | 4.29M |
| 2026-06-26 | CNY 5.34 | +0.75% | CNY 5.30 | CNY 5.45 | CNY 5.18 | 6.10M |
| 2026-06-25 | CNY 5.30 | 0.00% | CNY 5.30 | CNY 5.33 | CNY 5.17 | 4.01M |
| 2026-06-24 | CNY 5.30 | -4.16% | CNY 5.53 | CNY 5.53 | CNY 5.29 | 3.99M |
| 2026-06-23 | CNY 5.53 | +2.79% | CNY 5.40 | CNY 5.63 | CNY 5.37 | 5.94M |
| 2026-06-22 | CNY 5.38 | +1.51% | CNY 5.30 | CNY 5.41 | CNY 5.10 | 5.85M |
| 2026-06-18 | CNY 5.30 | -0.38% | CNY 5.32 | CNY 5.37 | CNY 5.23 | 3.40M |
| 2026-06-17 | CNY 5.32 | -2.74% | CNY 5.45 | CNY 5.45 | CNY 5.30 | 5.11M |
| 2026-06-16 | CNY 5.47 | -3.19% | CNY 5.66 | CNY 5.68 | CNY 5.39 | 7.12M |
| 2026-06-15 | CNY 5.65 | -9.31% | CNY 5.92 | CNY 5.96 | CNY 5.60 | 11.37M |
| 2026-06-12 | CNY 6.23 | +2.13% | CNY 6.11 | CNY 6.30 | CNY 5.98 | 9.17M |
| 2026-06-11 | CNY 6.10 | +1.84% | CNY 5.94 | CNY 6.26 | CNY 5.94 | 11.78M |
| 2026-06-10 | CNY 5.99 | +0.67% | CNY 5.91 | CNY 6.03 | CNY 5.79 | 6.10M |
| 2026-06-09 | CNY 5.95 | +2.23% | CNY 5.83 | CNY 5.97 | CNY 5.75 | 5.16M |
| 2026-06-08 | CNY 5.82 | -3.00% | CNY 5.94 | CNY 6.07 | CNY 5.73 | 6.14M |
| 2026-06-05 | CNY 6.00 | +2.39% | CNY 5.88 | CNY 6.06 | CNY 5.85 | 5.30M |
| 2026-06-04 | CNY 5.86 | -1.84% | CNY 5.96 | CNY 6.05 | CNY 5.82 | 3.55M |
| 2026-06-03 | CNY 5.97 | -1.97% | CNY 6.05 | CNY 6.11 | CNY 5.96 | 4.65M |
| 2026-06-02 | CNY 6.09 | -2.09% | CNY 6.21 | CNY 6.22 | CNY 6.04 | 4.29M |
| 2026-06-01 | CNY 6.22 | +3.32% | CNY 5.98 | CNY 6.25 | CNY 5.96 | 4.77M |
| 2026-05-29 | CNY 6.02 | -0.82% | CNY 6.08 | CNY 6.15 | CNY 6.01 | 3.84M |
| 2026-05-28 | CNY 6.07 | -0.16% | CNY 6.08 | CNY 6.16 | CNY 6.00 | 3.94M |
| 2026-05-27 | CNY 6.08 | -2.41% | CNY 6.25 | CNY 6.25 | CNY 5.99 | 5.33M |
| 2026-05-26 | CNY 6.23 | -2.35% | CNY 6.40 | CNY 6.41 | CNY 6.14 | 4.95M |