Guanghui Logistics Co.Ltd (600603.SS) SHH
4.95
-0.02(-0.40%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.95
-0.02(-0.40%)
Currency In CNY
If you invested ¥1000 in Guanghui Logistics Co.Ltd (600603.SS) 10 years ago, it would be worth ¥1,026.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,143.19, while ¥1000 invested 1 year ago would be worth ¥707.14. This corresponds to total returns of 2.7%, 14.32%, -29.29%, respectively, with annualized returns of 0.27%, 2.71%, -29.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 4.74 | 4.97 | 4.97 | 5.07 | 4.67 | 28.93M |
| May 29, 2026 | 4.87 | 4.74 | 4.74 | 4.94 | 4.72 | 19.24M |
| May 28, 2026 | 5.12 | 4.87 | 4.87 | 5.15 | 4.73 | 33.46M |
| May 27, 2026 | 5.45 | 5.16 | 5.16 | 5.53 | 5.1 | 29.08M |
| May 26, 2026 | 5.78 | 5.46 | 5.46 | 5.89 | 5.35 | 37.74M |
| May 25, 2026 | 5.35 | 5.85 | 5.85 | 5.85 | 5.35 | 23.63M |
| May 22, 2026 | 5.24 | 5.32 | 5.32 | 5.39 | 5.19 | 8.5M |
| May 21, 2026 | 5.5 | 5.27 | 5.27 | 5.63 | 5.27 | 14.01M |
| May 20, 2026 | 5.45 | 5.54 | 5.54 | 5.65 | 5.31 | 14.42M |
| May 19, 2026 | 5.4 | 5.46 | 5.46 | 5.47 | 5.31 | 9.09M |
| May 18, 2026 | 5.6 | 5.42 | 5.42 | 5.61 | 5.35 | 12.66M |
| May 15, 2026 | 5.65 | 5.61 | 5.61 | 5.81 | 5.58 | 12.27M |
| May 14, 2026 | 5.88 | 5.62 | 5.62 | 5.98 | 5.61 | 15.4M |
| May 13, 2026 | 5.69 | 5.82 | 5.82 | 5.88 | 5.61 | 16.87M |
| May 12, 2026 | 5.83 | 5.69 | 5.69 | 5.83 | 5.62 | 11.21M |
| May 11, 2026 | 5.79 | 5.81 | 5.81 | 5.9 | 5.77 | 13.37M |
| May 08, 2026 | 5.58 | 5.78 | 5.78 | 5.94 | 5.53 | 23.56M |
| May 07, 2026 | 5.64 | 5.57 | 5.57 | 5.68 | 5.56 | 13.41M |
| May 06, 2026 | 5.88 | 5.65 | 5.65 | 5.88 | 5.59 | 27.49M |
| April 30, 2026 | 5.88 | 5.86 | 5.86 | 5.95 | 5.81 | 12M |
| April 29, 2026 | 5.74 | 5.84 | 5.84 | 6.01 | 5.74 | 15.43M |
| April 28, 2026 | 6.02 | 5.9 | 5.9 | 6.08 | 5.85 | 25.5M |
| April 27, 2026 | 5.98 | 6.1 | 6.1 | 6.16 | 5.84 | 32.88M |
| April 24, 2026 | 6.32 | 6.08 | 6.08 | 6.35 | 6.08 | 19.41M |
| April 23, 2026 | 6.75 | 6.75 | 6.75 | 6.85 | 6.59 | 18.19M |
| April 22, 2026 | 6.87 | 6.82 | 6.82 | 6.95 | 6.76 | 17.84M |
| April 21, 2026 | 6.94 | 6.92 | 6.92 | 7.02 | 6.77 | 22.45M |
| April 20, 2026 | 7.06 | 6.96 | 6.96 | 7.22 | 6.92 | 13.9M |
| April 17, 2026 | 7 | 7.1 | 7.1 | 7.28 | 6.9 | 22.3M |
| April 16, 2026 | 6.88 | 6.97 | 6.97 | 7.03 | 6.81 | 20.43M |
| April 15, 2026 | 6.88 | 6.84 | 6.84 | 6.9 | 6.7 | 22.74M |
| April 14, 2026 | 6.97 | 6.9 | 6.9 | 7 | 6.87 | 11.2M |
| April 13, 2026 | 6.92 | 6.98 | 6.98 | 7.03 | 6.85 | 12.38M |
| April 10, 2026 | 6.92 | 6.99 | 6.99 | 7.01 | 6.83 | 12.59M |
| April 09, 2026 | 6.78 | 6.86 | 6.86 | 7.04 | 6.67 | 21.61M |
| April 08, 2026 | 6.79 | 6.79 | 6.79 | 6.94 | 6.58 | 24.42M |
| April 07, 2026 | 6.8 | 6.9 | 6.9 | 7.09 | 6.66 | 21.43M |
| April 03, 2026 | 6.84 | 6.72 | 6.72 | 6.87 | 6.58 | 14.93M |
| April 02, 2026 | 6.97 | 6.84 | 6.84 | 6.97 | 6.77 | 10.51M |
| April 01, 2026 | 6.7 | 6.91 | 6.91 | 6.99 | 6.58 | 25.89M |
| March 31, 2026 | 7.07 | 6.63 | 6.63 | 7.17 | 6.6 | 21.07M |
| March 30, 2026 | 7.29 | 7.07 | 7.07 | 7.44 | 6.9 | 28.18M |
| March 27, 2026 | 7.25 | 7.33 | 7.33 | 7.46 | 7.21 | 15.75M |
| March 26, 2026 | 7.12 | 7.33 | 7.33 | 7.36 | 7.07 | 20.38M |
| March 25, 2026 | 7.2 | 7.18 | 7.18 | 7.3 | 7 | 28.93M |
| March 24, 2026 | 7.46 | 7.19 | 7.19 | 7.49 | 7.12 | 26.14M |
| March 23, 2026 | 7.79 | 7.31 | 7.31 | 7.8 | 7.26 | 43.06M |
| March 20, 2026 | 7.78 | 7.88 | 7.88 | 8.2 | 7.72 | 31.51M |
| March 19, 2026 | 7.95 | 7.78 | 7.78 | 8.12 | 7.65 | 23.44M |
| March 18, 2026 | 7.75 | 7.94 | 7.94 | 8.05 | 7.7 | 23.45M |
| March 17, 2026 | 8 | 7.68 | 7.68 | 8.06 | 7.67 | 22.34M |
| March 16, 2026 | 8.05 | 8.05 | 8.05 | 8.27 | 8.05 | 23.18M |
| March 13, 2026 | 8.16 | 8.05 | 8.05 | 8.24 | 7.83 | 39.48M |
| March 12, 2026 | 7.48 | 7.96 | 7.96 | 8.07 | 7.43 | 44.48M |
| March 11, 2026 | 7.39 | 7.48 | 7.48 | 7.51 | 7.31 | 18.88M |
| March 10, 2026 | 7.63 | 7.41 | 7.38 | 7.63 | 7.33 | 19.19M |
| March 09, 2026 | 7.47 | 7.63 | 7.63 | 7.92 | 7.37 | 68.57M |
| March 06, 2026 | 7.16 | 7.34 | 7.34 | 7.53 | 7.03 | 31.56M |
| March 05, 2026 | 7.05 | 7.16 | 7.16 | 7.36 | 7.05 | 22.37M |
| March 04, 2026 | 7 | 6.9 | 7.03 | 7.1 | 6.87 | 11.81M |