Hengtong Logistics Co., Ltd. (603223.SS) SHH

Currency In CNY

603223.SS Historical Return

If you invested ¥1000 in Hengtong Logistics Co., Ltd. (603223.SS) 10 years ago, it would be worth ¥1,403.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥661.77, while ¥1000 invested 1 year ago would be worth ¥1,044.31. This corresponds to total returns of 40.32%, -33.82%, 4.43%, respectively, with annualized returns of 3.44%, -7.92%, 4.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603223.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	9.99	10.37	10.37	10.6	9.98	17.3M
July 30, 2026	10.23	9.74	9.74	10.32	9.7	15.83M
July 29, 2026	10.26	10.23	10.23	10.45	10.01	10.28M
July 28, 2026	10.2	10.15	10.15	10.53	10.09	8.9M
July 27, 2026	10.27	10.3	10.3	10.31	9.95	9.49M
July 24, 2026	10.54	10.25	10.25	10.59	10.24	10.45M
July 23, 2026	10.2	10.42	10.42	10.47	10.18	11.11M
July 22, 2026	10.59	10.27	10.27	10.73	10.16	13.78M
July 21, 2026	10.85	10.63	10.63	11.24	10.15	20.77M
July 20, 2026	11.5	10.84	10.84	11.94	10.6	23.23M
July 17, 2026	11.27	11.13	11.13	11.75	11.03	23.51M
July 16, 2026	11.69	11.27	11.27	11.93	11.17	18.2M
July 15, 2026	12.11	11.98	11.98	12.51	11.83	21.5M
July 14, 2026	12.64	12.4	12.4	12.76	12.27	25.81M
July 13, 2026	14.94	12.55	12.55	14.94	12.41	60.87M
July 10, 2026	12.53	13.72	13.72	13.72	12.4	14.92M
July 09, 2026	12.56	12.47	12.47	12.78	12.01	29.1M
July 08, 2026	13.11	12.49	12.49	13.11	12.4	32.42M
July 07, 2026	13.77	13.11	13.11	14.18	12.96	44.31M
July 06, 2026	14.49	14.4	14.4	15.35	13.85	42.82M
July 03, 2026	13.46	14.15	14.15	14.43	13.46	34.28M
July 02, 2026	13.1	13.46	13.46	14.04	13	27.72M
July 01, 2026	13	13.36	13.36	13.47	12.83	24.13M
June 30, 2026	12.5	13.05	13.05	13.07	12.15	23.22M
June 29, 2026	11.98	12.51	12.51	12.72	11.7	28.37M
June 26, 2026	11.91	11.99	11.99	12.26	11.83	28.46M
June 25, 2026	11.46	11.96	11.96	12.61	11.31	44.73M
June 24, 2026	10.96	11.46	11.46	11.5	10.6	25.92M
June 23, 2026	10.41	10.99	10.99	11.16	10.26	27.41M
June 22, 2026	10.75	10.37	10.37	10.98	10.26	33.08M
June 18, 2026	9.2	10.16	10.16	10.16	9.15	15.46M
June 17, 2026	9.34	9.24	9.24	9.52	9.21	9.84M
June 16, 2026	9.51	9.4	9.4	9.55	9.2	13.34M
June 15, 2026	9.3	9.51	9.51	9.6	9.22	14.68M
June 12, 2026	9.07	9.25	9.25	9.59	9.07	11.42M
June 11, 2026	8.99	9.06	9.06	9.22	8.96	8.33M
June 10, 2026	9.09	9.06	9.06	9.18	8.91	6.26M
June 09, 2026	9.23	9.21	9.21	9.37	9	9.3M
June 08, 2026	9.37	9.19	9.19	9.46	9.03	10M
June 05, 2026	9.6	9.49	9.49	9.69	9.38	8.3M
June 04, 2026	9.71	9.63	9.63	9.88	9.52	9.02M
June 03, 2026	9.85	9.77	9.77	9.98	9.7	11.28M
June 02, 2026	10.31	9.88	9.88	10.31	9.85	14.85M
June 01, 2026	10.02	10.05	10.05	10.57	9.91	17.47M
May 29, 2026	10.4	9.91	9.91	10.46	9.82	17.17M
May 28, 2026	10.48	10.32	10.32	10.72	10.07	22.54M
May 27, 2026	11.55	10.42	10.42	11.98	10.42	34.6M
May 26, 2026	11.32	11.58	11.58	11.62	11.23	28.87M
May 25, 2026	10.99	11.32	11.32	11.77	10.98	43.46M
May 22, 2026	9.72	10.7	10.7	10.7	9.66	33.74M
May 21, 2026	9.88	9.73	9.73	10.05	9.71	10.47M
May 20, 2026	9.65	9.89	9.89	10.08	9.65	14.51M
May 19, 2026	9.6	9.65	9.65	9.78	9.53	9.19M
May 18, 2026	9.12	9.63	9.63	9.68	9.08	17.38M
May 15, 2026	9.1	9.16	9.16	9.18	8.94	6.66M
May 14, 2026	9.09	9.1	9.1	9.26	8.89	8.06M
May 13, 2026	9.12	9.06	9.06	9.19	9.03	7.01M
May 12, 2026	9.33	9.18	9.18	9.38	9.11	6.6M
May 11, 2026	9.56	9.31	9.31	9.56	9.26	10.99M
May 08, 2026	9.06	9.56	9.56	9.74	9.02	21.44M