Guanghui Logistics Co.Ltd (600603.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600603.SS Historical Return
If you invested ¥1000 in Guanghui Logistics Co.Ltd (600603.SS) 10 years ago, it would be worth ¥891.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,059.26, while ¥1000 invested 1 year ago would be worth ¥555.7. This corresponds to total returns of -10.81%, 5.93%, -44.43%, respectively, with annualized returns of -1.14%, 1.16%, -44.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600603.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.34 | 4.46 | 4.46 | 4.5 | 4.29 | 9.7M |
| July 09, 2026 | 4.46 | 4.39 | 4.39 | 4.48 | 4.3 | 9.85M |
| July 08, 2026 | 4.46 | 4.45 | 4.45 | 4.52 | 4.38 | 10.01M |
| July 07, 2026 | 4.79 | 4.49 | 4.49 | 4.79 | 4.48 | 14.29M |
| July 06, 2026 | 4.63 | 4.77 | 4.77 | 4.86 | 4.62 | 19.66M |
| July 03, 2026 | 4.47 | 4.59 | 4.59 | 4.66 | 4.47 | 15.41M |
| July 02, 2026 | 4.45 | 4.47 | 4.47 | 4.52 | 4.4 | 13.83M |
| July 01, 2026 | 4.38 | 4.43 | 4.43 | 4.54 | 4.35 | 18.09M |
| June 30, 2026 | 4.34 | 4.35 | 4.35 | 4.49 | 4.28 | 15.72M |
| June 29, 2026 | 4.35 | 4.37 | 4.37 | 4.44 | 4.2 | 17.48M |
| June 26, 2026 | 4.21 | 4.36 | 4.36 | 4.44 | 4.1 | 24.19M |
| June 25, 2026 | 4.29 | 4.21 | 4.21 | 4.32 | 4.16 | 17.3M |
| June 24, 2026 | 4.43 | 4.31 | 4.31 | 4.45 | 4.19 | 19.77M |
| June 23, 2026 | 4.4 | 4.43 | 4.43 | 4.54 | 4.35 | 22.91M |
| June 22, 2026 | 4.4 | 4.42 | 4.42 | 4.44 | 4.18 | 26.56M |
| June 18, 2026 | 4.51 | 4.42 | 4.42 | 4.55 | 4.4 | 15.97M |
| June 17, 2026 | 4.56 | 4.52 | 4.52 | 4.58 | 4.46 | 11.95M |
| June 16, 2026 | 4.69 | 4.54 | 4.54 | 4.69 | 4.53 | 11.2M |
| June 15, 2026 | 4.7 | 4.66 | 4.66 | 4.84 | 4.62 | 12.35M |
| June 12, 2026 | 4.51 | 4.64 | 4.64 | 4.71 | 4.48 | 16.56M |
| June 11, 2026 | 4.51 | 4.46 | 4.46 | 4.58 | 4.45 | 8.5M |
| June 10, 2026 | 4.68 | 4.55 | 4.55 | 4.7 | 4.44 | 16.22M |
| June 09, 2026 | 4.81 | 4.7 | 4.7 | 4.85 | 4.59 | 12.67M |
| June 08, 2026 | 4.86 | 4.78 | 4.78 | 4.95 | 4.75 | 14.72M |
| June 05, 2026 | 4.78 | 4.95 | 4.95 | 5.17 | 4.77 | 32.45M |
| June 04, 2026 | 4.84 | 4.77 | 4.77 | 4.89 | 4.7 | 13.97M |
| June 03, 2026 | 5.01 | 4.85 | 4.85 | 5.08 | 4.82 | 18.06M |
| June 02, 2026 | 4.99 | 4.95 | 4.95 | 5 | 4.82 | 13.44M |
| 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 |
AD
