Guangdong Gensho Logistics Co. Ltd. Class A 603813
SSE · China · Transportation
CNY 25.92+0.01 (+0.04%)
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 25.92 | +0.04% | CNY 26.09 | CNY 26.39 | CNY 25.75 | 439.20K |
| 2026-09-29 | CNY 25.91 | +0.08% | CNY 25.78 | CNY 26.40 | CNY 25.60 | 516.10K |
| 2026-09-28 | CNY 25.89 | -3.11% | CNY 26.99 | CNY 27.00 | CNY 25.75 | 786.70K |
| 2026-09-24 | CNY 26.72 | +4.78% | CNY 25.13 | CNY 27.00 | CNY 25.13 | 1.05M |
| 2026-09-23 | CNY 25.50 | -5.97% | CNY 26.96 | CNY 27.29 | CNY 25.50 | 1.04M |
| 2026-09-22 | CNY 27.12 | +1.69% | CNY 26.66 | CNY 28.30 | CNY 26.50 | 1.24M |
| 2026-09-21 | CNY 26.67 | +0.98% | CNY 27.71 | CNY 28.24 | CNY 26.61 | 956.70K |
| 2026-09-18 | CNY 26.41 | -0.23% | CNY 26.50 | CNY 27.01 | CNY 26.33 | 673.60K |
| 2026-09-17 | CNY 26.47 | +0.27% | CNY 26.40 | CNY 26.80 | CNY 25.95 | 671.70K |
| 2026-09-16 | CNY 26.40 | +1.15% | CNY 26.38 | CNY 26.50 | CNY 25.40 | 1.04M |
| 2026-09-15 | CNY 26.10 | -2.06% | CNY 26.65 | CNY 27.24 | CNY 26.10 | 658.00K |
| 2026-09-14 | CNY 26.65 | -3.30% | CNY 27.47 | CNY 27.67 | CNY 26.55 | 841.40K |
| 2026-09-11 | CNY 27.56 | +0.18% | CNY 27.23 | CNY 27.65 | CNY 26.00 | 910.10K |
| 2026-09-10 | CNY 27.51 | +1.03% | CNY 27.77 | CNY 28.11 | CNY 27.10 | 1.12M |
| 2026-09-09 | CNY 27.23 | +0.04% | CNY 27.22 | CNY 27.40 | CNY 26.65 | 695.01K |
| 2026-09-08 | CNY 27.22 | -1.59% | CNY 27.87 | CNY 27.99 | CNY 27.03 | 665.70K |
| 2026-09-07 | CNY 27.66 | +0.40% | CNY 27.55 | CNY 28.33 | CNY 27.03 | 622.10K |
| 2026-09-04 | CNY 27.55 | -2.89% | CNY 28.65 | CNY 28.88 | CNY 27.53 | 717.10K |
| 2026-09-03 | CNY 28.37 | -1.25% | CNY 29.11 | CNY 29.23 | CNY 28.20 | 516.83K |
| 2026-09-02 | CNY 28.73 | -0.79% | CNY 29.00 | CNY 29.00 | CNY 28.10 | 541.00K |
| 2026-09-01 | CNY 28.96 | +1.61% | CNY 28.22 | CNY 29.68 | CNY 28.22 | 854.23K |
| 2026-08-31 | CNY 28.50 | -2.50% | CNY 28.90 | CNY 29.48 | CNY 28.01 | 831.70K |
| 2026-08-28 | CNY 29.23 | +3.65% | CNY 28.99 | CNY 29.56 | CNY 28.02 | 1.15M |
| 2026-08-27 | CNY 28.20 | -2.62% | CNY 28.68 | CNY 29.19 | CNY 27.88 | 876.00K |
| 2026-08-26 | CNY 28.96 | +0.73% | CNY 28.76 | CNY 29.30 | CNY 28.02 | 709.10K |
| 2026-08-25 | CNY 28.75 | +0.95% | CNY 25.85 | CNY 30.50 | CNY 25.85 | 690.10K |
| 2026-08-24 | CNY 28.48 | -2.50% | CNY 29.29 | CNY 29.68 | CNY 28.21 | 515.10K |
| 2026-08-21 | CNY 29.21 | -0.51% | CNY 29.30 | CNY 29.83 | CNY 29.00 | 551.20K |
| 2026-08-20 | CNY 29.36 | -5.59% | CNY 31.10 | CNY 31.12 | CNY 29.00 | 1.24M |
| 2026-08-19 | CNY 31.10 | -7.30% | CNY 32.60 | CNY 33.48 | CNY 31.00 | 1.10M |
| 2026-08-18 | CNY 33.55 | +6.51% | CNY 31.40 | CNY 34.65 | CNY 31.40 | 1.56M |
| 2026-08-17 | CNY 31.50 | -1.87% | CNY 32.25 | CNY 32.25 | CNY 30.85 | 716.60K |
| 2026-08-14 | CNY 32.10 | -1.32% | CNY 32.62 | CNY 32.87 | CNY 31.59 | 497.40K |
| 2026-08-13 | CNY 32.53 | +1.06% | CNY 32.19 | CNY 33.05 | CNY 31.90 | 673.20K |
| 2026-08-12 | CNY 32.19 | +2.48% | CNY 31.41 | CNY 32.32 | CNY 31.18 | 487.80K |
| 2026-08-11 | CNY 31.41 | -1.26% | CNY 31.81 | CNY 31.91 | CNY 30.47 | 523.10K |
| 2026-08-10 | CNY 31.81 | -1.21% | CNY 32.00 | CNY 32.30 | CNY 31.50 | 475.50K |
| 2026-08-07 | CNY 32.20 | -2.28% | CNY 32.73 | CNY 33.08 | CNY 31.82 | 534.00K |
| 2026-08-06 | CNY 32.95 | -0.18% | CNY 33.01 | CNY 33.59 | CNY 32.64 | 363.20K |
| 2026-08-05 | CNY 33.01 | +0.61% | CNY 32.80 | CNY 33.30 | CNY 32.41 | 615.30K |
| 2026-08-04 | CNY 32.81 | +6.18% | CNY 30.92 | CNY 33.50 | CNY 30.54 | 912.30K |
| 2026-08-03 | CNY 30.90 | -2.62% | CNY 31.50 | CNY 31.84 | CNY 30.51 | 682.50K |
| 2026-07-31 | CNY 31.73 | +1.86% | CNY 31.77 | CNY 33.00 | CNY 31.00 | 1.21M |
| 2026-07-30 | CNY 31.15 | +9.99% | CNY 28.53 | CNY 31.15 | CNY 28.04 | 1.09M |
| 2026-07-29 | CNY 28.32 | -2.41% | CNY 28.30 | CNY 30.50 | CNY 28.05 | 711.50K |
| 2026-07-28 | CNY 29.02 | +2.00% | CNY 28.06 | CNY 29.29 | CNY 28.05 | 770.50K |
| 2026-07-27 | CNY 28.45 | +1.97% | CNY 28.17 | CNY 28.50 | CNY 27.40 | 716.00K |
| 2026-07-24 | CNY 27.90 | -4.29% | CNY 29.01 | CNY 29.15 | CNY 27.90 | 567.10K |
| 2026-07-23 | CNY 29.15 | +3.44% | CNY 28.19 | CNY 30.11 | CNY 27.66 | 812.70K |
| 2026-07-22 | CNY 28.18 | -2.86% | CNY 29.02 | CNY 29.60 | CNY 27.90 | 785.00K |
| 2026-07-21 | CNY 29.01 | -5.10% | CNY 30.26 | CNY 30.57 | CNY 27.52 | 1.21M |
| 2026-07-20 | CNY 30.57 | -10.01% | CNY 33.97 | CNY 34.12 | CNY 30.57 | 875.50K |
| 2026-07-17 | CNY 33.97 | -0.09% | CNY 34.20 | CNY 34.88 | CNY 33.58 | 742.40K |
| 2026-07-16 | CNY 34.00 | -1.79% | CNY 34.72 | CNY 34.73 | CNY 33.76 | 521.90K |
| 2026-07-15 | CNY 34.62 | +3.37% | CNY 35.18 | CNY 36.15 | CNY 34.44 | 962.80K |
| 2026-07-14 | CNY 33.49 | -1.06% | CNY 34.18 | CNY 34.54 | CNY 32.00 | 809.80K |
| 2026-07-13 | CNY 33.85 | -3.26% | CNY 34.75 | CNY 34.87 | CNY 33.39 | 692.80K |
| 2026-07-10 | CNY 34.99 | -3.93% | CNY 38.69 | CNY 38.69 | CNY 34.41 | 1.59M |
| 2026-07-09 | CNY 36.42 | +10.00% | CNY 33.14 | CNY 36.42 | CNY 32.75 | 963.57K |
| 2026-07-08 | CNY 33.11 | +1.78% | CNY 32.72 | CNY 33.80 | CNY 32.20 | 731.60K |
| 2026-07-07 | CNY 32.53 | +0.84% | CNY 32.40 | CNY 32.89 | CNY 31.19 | 776.80K |
| 2026-07-06 | CNY 32.26 | -6.63% | CNY 34.78 | CNY 34.78 | CNY 31.68 | 1.10M |
| 2026-07-03 | CNY 34.55 | -3.22% | CNY 35.77 | CNY 36.02 | CNY 34.50 | 600.40K |
| 2026-07-02 | CNY 35.70 | +1.74% | CNY 35.00 | CNY 36.67 | CNY 34.36 | 1.12M |
| 2026-07-01 | CNY 35.09 | +1.42% | CNY 35.20 | CNY 35.58 | CNY 34.12 | 999.80K |
| 2026-06-30 | CNY 34.60 | -2.40% | CNY 35.15 | CNY 36.89 | CNY 34.32 | 1.12M |
| 2026-06-29 | CNY 35.45 | -1.53% | CNY 36.43 | CNY 36.43 | CNY 34.18 | 1.18M |
| 2026-06-26 | CNY 36.00 | -1.88% | CNY 36.86 | CNY 36.99 | CNY 34.10 | 1.25M |
| 2026-06-25 | CNY 36.69 | -5.58% | CNY 38.89 | CNY 39.50 | CNY 36.50 | 974.10K |
| 2026-06-24 | CNY 38.86 | -3.09% | CNY 40.95 | CNY 40.95 | CNY 38.52 | 747.30K |
| 2026-06-23 | CNY 40.10 | +0.50% | CNY 39.80 | CNY 40.80 | CNY 39.33 | 739.40K |
| 2026-06-22 | CNY 39.90 | -3.65% | CNY 40.96 | CNY 42.86 | CNY 39.18 | 1.96M |
| 2026-06-18 | CNY 41.41 | +8.26% | CNY 38.01 | CNY 41.86 | CNY 37.00 | 2.88M |
| 2026-06-17 | CNY 38.25 | -1.37% | CNY 39.15 | CNY 40.20 | CNY 36.81 | 1.59M |
| 2026-06-16 | CNY 38.78 | +7.78% | CNY 36.45 | CNY 39.20 | CNY 36.35 | 2.46M |
| 2026-06-15 | CNY 35.98 | 0.00% | CNY 35.98 | CNY 35.98 | CNY 35.98 | 0 |
| 2026-06-12 | CNY 35.98 | -4.99% | CNY 36.80 | CNY 38.30 | CNY 35.98 | 1.10M |
| 2026-06-11 | CNY 37.87 | -0.84% | CNY 39.10 | CNY 39.20 | CNY 37.66 | 346.10K |
| 2026-06-10 | CNY 38.19 | -0.18% | CNY 38.25 | CNY 38.50 | CNY 37.40 | 388.00K |
| 2026-06-09 | CNY 38.26 | +3.91% | CNY 36.64 | CNY 38.50 | CNY 36.64 | 743.20K |
| 2026-06-08 | CNY 36.82 | +4.45% | CNY 34.60 | CNY 37.01 | CNY 34.52 | 1.10M |
| 2026-06-05 | CNY 35.25 | 0.00% | CNY 33.78 | CNY 36.50 | CNY 33.49 | 960.30K |
| 2026-06-04 | CNY 35.25 | -4.06% | CNY 36.73 | CNY 36.73 | CNY 35.10 | 394.80K |
| 2026-06-03 | CNY 36.74 | -0.03% | CNY 36.97 | CNY 37.60 | CNY 36.51 | 479.20K |
| 2026-06-02 | CNY 36.75 | +5.00% | CNY 35.00 | CNY 36.75 | CNY 33.55 | 589.00K |
| 2026-06-01 | CNY 35.00 | -1.46% | CNY 36.15 | CNY 36.15 | CNY 34.84 | 316.20K |
| 2026-05-29 | CNY 35.52 | -4.05% | CNY 36.87 | CNY 37.86 | CNY 35.20 | 458.40K |
| 2026-05-28 | CNY 37.02 | +1.98% | CNY 36.58 | CNY 37.18 | CNY 36.13 | 393.10K |
| 2026-05-27 | CNY 36.30 | +0.92% | CNY 35.02 | CNY 36.99 | CNY 35.02 | 516.80K |
| 2026-05-26 | CNY 35.97 | -1.40% | CNY 36.90 | CNY 36.90 | CNY 35.30 | 603.10K |