DEPPON LOGISTICS Co.,LTD. - 603056.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.85	18.85	18.85	18.85	18.85	0
February 12, 2026	18.85	18.85	18.85	18.85	18.85	0
February 11, 2026	18.85	18.85	18.85	18.85	18.85	0
February 10, 2026	18.85	18.85	18.85	18.85	18.85	0
February 09, 2026	18.85	18.85	18.85	18.85	18.85	0
February 06, 2026	18.85	18.85	18.85	18.85	18.85	0
February 05, 2026	18.85	18.85	18.85	18.85	18.85	0
February 04, 2026	18.85	18.85	18.85	18.85	18.85	0
February 03, 2026	18.85	18.85	18.85	18.85	18.85	0
February 02, 2026	18.85	18.85	18.85	18.85	18.85	0
January 30, 2026	18.85	18.85	18.85	18.85	18.85	0
January 29, 2026	18.85	18.85	18.85	18.85	18.85	0
January 28, 2026	18.85	18.85	18.85	18.85	18.85	0
January 27, 2026	18.85	18.85	18.85	18.85	18.85	0
January 26, 2026	18.85	18.85	18.85	18.85	18.85	0
January 23, 2026	18.85	18.85	18.85	18.85	18.85	0
January 22, 2026	18.85	18.85	18.85	18.85	18.85	0
January 21, 2026	18.85	18.85	18.85	18.85	18.85	0
January 20, 2026	18.85	18.85	18.85	18.87	18.84	70.64M
January 19, 2026	18.82	18.86	18.86	18.88	18.82	118.47M
January 16, 2026	18.68	18.68	18.68	18.68	18.68	29.96M
January 15, 2026	16.98	16.98	16.98	16.98	16.98	1.52M
January 14, 2026	15.44	15.44	15.44	15.44	15.44	2.4M
January 13, 2026	14.04	14.04	14.04	14.04	14.04	0
January 12, 2026	14.04	14.04	14.04	14.04	14.04	0
January 09, 2026	13.9	14.04	14.04	14.19	13.85	4.54M
January 08, 2026	13.88	13.9	13.9	13.92	13.79	3.2M
January 07, 2026	13.93	13.84	13.84	13.97	13.81	4.08M
January 06, 2026	13.96	13.99	13.99	14.02	13.82	5.29M
January 05, 2026	13.7	13.9	13.9	13.92	13.69	4.52M
December 31, 2025	13.66	13.67	13.67	13.71	13.53	2.91M
December 30, 2025	13.73	13.66	13.66	13.79	13.64	3.69M
December 29, 2025	13.95	13.73	13.73	13.95	13.72	4.48M
December 26, 2025	14.04	13.97	13.97	14.06	13.93	2.71M
December 25, 2025	14	14.02	14.02	14.06	13.94	2.33M
December 24, 2025	13.91	13.99	13.99	14.02	13.86	2.22M
December 23, 2025	14.15	13.93	13.93	14.15	13.93	3.04M
December 22, 2025	14.12	14.11	14.11	14.21	14.08	3.89M
December 19, 2025	13.92	14.17	14.17	14.5	13.85	5.84M
December 18, 2025	13.9	13.93	13.93	14.05	13.9	2.66M
December 17, 2025	13.8	14	14	14.03	13.76	4.61M
December 16, 2025	13.89	13.85	13.85	13.89	13.67	3.4M
December 15, 2025	13.79	13.86	13.86	13.86	13.67	2.92M
December 12, 2025	13.82	13.79	13.79	13.93	13.76	3.96M
December 11, 2025	13.99	13.78	13.78	13.99	13.72	5.25M
December 10, 2025	13.96	14.01	14.01	14.13	13.88	5.3M
December 09, 2025	14.04	13.97	13.97	14.14	13.95	3.28M
December 08, 2025	14.12	14.06	14.06	14.18	14.05	3.29M
December 05, 2025	14.02	14.11	14.11	14.12	13.9	3.83M
December 04, 2025	14.12	14.03	14.03	14.14	14	2.54M
December 03, 2025	14.18	14.1	14.1	14.2	13.99	5.03M
December 02, 2025	14.4	14.17	14.17	14.41	14.15	4.57M
December 01, 2025	14.43	14.41	14.41	14.47	14.38	3.37M
November 28, 2025	14.49	14.43	14.43	14.49	14.37	2.34M
November 27, 2025	14.5	14.42	14.42	14.55	14.42	2.73M
November 26, 2025	14.4	14.51	14.51	14.63	14.37	4.65M
November 25, 2025	14.22	14.34	14.34	14.42	14.21	3.38M
November 24, 2025	14.35	14.26	14.26	14.35	14.15	3.92M
November 21, 2025	14.48	14.18	14.18	14.55	14.17	7.36M
November 20, 2025	14.6	14.57	14.57	14.65	14.5	4.6M

DEPPON LOGISTICS Co.,LTD. (603056.SS) SHH