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 ¥871.08 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,308.9, while ¥1000 invested 1 year ago would be worth ¥581.4. This corresponds to total returns of -12.89%, 30.89%, -41.86%, respectively, with annualized returns of -1.37%, 5.53%, -41.86%.
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 |
|---|---|---|---|---|---|---|
| October 20, 2026 | 5.48 | 5.33 | 5.33 | 5.6 | 5.14 | 43.72M |
| October 19, 2026 | 4.96 | 5.22 | 5.22 | 5.24 | 4.93 | 17.01M |
| October 16, 2026 | 5 | 4.97 | 4.97 | 5.1 | 4.93 | 9.21M |
| October 15, 2026 | 5.04 | 4.96 | 4.96 | 5.12 | 4.92 | 13.2M |
| October 14, 2026 | 5 | 5.07 | 5.07 | 5.17 | 4.98 | 10.67M |
| October 13, 2026 | 5 | 5 | 5 | 5.08 | 4.93 | 11.62M |
| October 12, 2026 | 5.06 | 5.03 | 5.03 | 5.25 | 5.01 | 16.11M |
| October 09, 2026 | 4.79 | 5.06 | 5.06 | 5.1 | 4.78 | 26.77M |
| October 08, 2026 | 4.81 | 4.74 | 4.74 | 4.86 | 4.7 | 9.26M |
| September 30, 2026 | 4.83 | 4.81 | 4.81 | 4.84 | 4.75 | 6.35M |
| September 29, 2026 | 4.66 | 4.8 | 4.8 | 4.84 | 4.65 | 8.62M |
| September 28, 2026 | 4.6 | 4.67 | 4.67 | 4.7 | 4.59 | 7.38M |
| September 24, 2026 | 4.64 | 4.62 | 4.62 | 4.72 | 4.61 | 7.29M |
| September 23, 2026 | 4.83 | 4.66 | 4.66 | 4.83 | 4.66 | 11.2M |
| September 22, 2026 | 4.89 | 4.83 | 4.83 | 4.91 | 4.78 | 11.76M |
| September 21, 2026 | 4.87 | 4.89 | 4.89 | 4.93 | 4.82 | 7.98M |
| September 18, 2026 | 4.91 | 4.88 | 4.88 | 4.94 | 4.85 | 7.43M |
| September 17, 2026 | 4.87 | 4.92 | 4.92 | 4.94 | 4.79 | 10.35M |
| September 16, 2026 | 4.93 | 4.86 | 4.86 | 4.94 | 4.81 | 10.69M |
| September 15, 2026 | 4.97 | 4.91 | 4.91 | 4.99 | 4.87 | 9.89M |
| September 11, 2026 | 4.94 | 4.79 | 4.79 | 4.97 | 4.71 | 13.08M |
| September 10, 2026 | 5.02 | 4.93 | 4.93 | 5.08 | 4.92 | 13.1M |
| September 09, 2026 | 4.97 | 5.05 | 5.05 | 5.12 | 4.92 | 22.32M |
| September 08, 2026 | 4.98 | 5 | 5 | 5.16 | 4.86 | 27.5M |
| September 07, 2026 | 4.83 | 4.79 | 4.79 | 4.87 | 4.77 | 12.3M |
| September 04, 2026 | 4.93 | 4.84 | 4.84 | 4.97 | 4.8 | 14.81M |
| September 03, 2026 | 4.9 | 4.92 | 4.92 | 4.94 | 4.82 | 13.26M |
| September 02, 2026 | 4.88 | 4.85 | 4.85 | 4.93 | 4.8 | 13.08M |
| September 01, 2026 | 4.86 | 4.9 | 4.9 | 5.03 | 4.81 | 18.73M |
| August 31, 2026 | 4.82 | 4.81 | 4.81 | 4.89 | 4.77 | 14.11M |
| August 28, 2026 | 4.69 | 4.83 | 4.83 | 4.91 | 4.68 | 17.56M |
| August 27, 2026 | 4.57 | 4.69 | 4.69 | 4.8 | 4.55 | 18.17M |
| August 26, 2026 | 4.58 | 4.6 | 4.6 | 4.65 | 4.54 | 8.11M |
| August 25, 2026 | 4.41 | 4.57 | 4.57 | 4.63 | 4.38 | 16.76M |
| August 24, 2026 | 4.58 | 4.41 | 4.41 | 4.65 | 4.36 | 19.86M |
| August 21, 2026 | 4.63 | 4.61 | 4.61 | 4.72 | 4.58 | 12.62M |
| August 20, 2026 | 4.59 | 4.68 | 4.68 | 4.71 | 4.52 | 13.76M |
| August 19, 2026 | 4.8 | 4.51 | 4.51 | 4.8 | 4.49 | 21.35M |
| August 18, 2026 | 4.53 | 4.81 | 4.81 | 4.83 | 4.49 | 33.31M |
| August 17, 2026 | 4.39 | 4.53 | 4.53 | 4.55 | 4.35 | 14.08M |
| August 14, 2026 | 4.48 | 4.38 | 4.38 | 4.5 | 4.36 | 8.83M |
| August 13, 2026 | 4.55 | 4.46 | 4.46 | 4.57 | 4.46 | 11.63M |
| August 12, 2026 | 4.53 | 4.55 | 4.55 | 4.62 | 4.5 | 9.79M |
| August 11, 2026 | 4.5 | 4.53 | 4.53 | 4.57 | 4.41 | 11.43M |
| August 10, 2026 | 4.39 | 4.47 | 4.47 | 4.47 | 4.36 | 11.08M |
| August 07, 2026 | 4.59 | 4.39 | 4.39 | 4.59 | 4.37 | 14.06M |
| August 06, 2026 | 4.63 | 4.56 | 4.56 | 4.68 | 4.5 | 11.57M |
| August 05, 2026 | 4.58 | 4.64 | 4.64 | 4.65 | 4.53 | 9.21M |
| August 04, 2026 | 4.6 | 4.57 | 4.57 | 4.61 | 4.53 | 10.71M |
| August 03, 2026 | 4.43 | 4.6 | 4.6 | 4.6 | 4.43 | 12.82M |
| July 31, 2026 | 4.46 | 4.42 | 4.42 | 4.46 | 4.3 | 16.41M |
| July 30, 2026 | 4.46 | 4.44 | 4.44 | 4.54 | 4.35 | 11.22M |
| July 29, 2026 | 4.3 | 4.46 | 4.46 | 4.51 | 4.25 | 20.43M |
| July 28, 2026 | 4.16 | 4.27 | 4.27 | 4.33 | 4.16 | 13.6M |
| July 27, 2026 | 4.02 | 4.2 | 4.2 | 4.22 | 4.01 | 14.03M |
| July 24, 2026 | 4.16 | 4.02 | 4.02 | 4.23 | 4.02 | 11.39M |
| July 23, 2026 | 4.12 | 4.21 | 4.21 | 4.24 | 4.08 | 10.44M |
| July 22, 2026 | 4.2 | 4.13 | 4.13 | 4.24 | 4.01 | 17.63M |
| July 21, 2026 | 4.37 | 4.19 | 4.19 | 4.38 | 4.14 | 16.27M |
| July 20, 2026 | 4.25 | 4.33 | 4.33 | 4.48 | 4.24 | 15.32M |
AD
