Hengtong Logistics Co., Ltd. (603223.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603223.SS Historical Return
If you invested ¥1000 in Hengtong Logistics Co., Ltd. (603223.SS) 10 years ago, it would be worth ¥1,057.43 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥517.36, while ¥1000 invested 1 year ago would be worth ¥998.94. This corresponds to total returns of 5.74%, -48.26%, -0.11%, respectively, with annualized returns of 0.56%, -12.39%, -0.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603223.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 9.41 | 9.39 | 9.39 | 9.49 | 9.33 | 4.42M |
| September 29, 2026 | 9.47 | 9.46 | 9.46 | 9.52 | 9.37 | 4.78M |
| September 28, 2026 | 9.96 | 9.45 | 9.45 | 9.96 | 9.36 | 10.74M |
| September 24, 2026 | 10 | 9.9 | 9.9 | 10.06 | 9.83 | 4.68M |
| September 23, 2026 | 10.06 | 10.01 | 10.01 | 10.06 | 9.97 | 3.26M |
| September 22, 2026 | 10.13 | 10.06 | 10.06 | 10.13 | 9.97 | 5.24M |
| September 21, 2026 | 9.99 | 10.12 | 10.12 | 10.15 | 9.99 | 5.03M |
| September 18, 2026 | 9.84 | 10.02 | 10.02 | 10.09 | 9.79 | 7.21M |
| September 17, 2026 | 9.81 | 9.77 | 9.77 | 9.85 | 9.66 | 4.75M |
| September 16, 2026 | 9.81 | 9.84 | 9.84 | 9.9 | 9.71 | 6.02M |
| September 15, 2026 | 9.79 | 9.8 | 9.8 | 9.94 | 9.74 | 5.07M |
| September 11, 2026 | 10.22 | 10 | 10 | 10.24 | 9.92 | 9.84M |
| September 10, 2026 | 10.3 | 10.22 | 10.22 | 10.44 | 10.13 | 7.2M |
| September 09, 2026 | 10.28 | 10.27 | 10.27 | 10.41 | 10.1 | 12.05M |
| September 08, 2026 | 10.64 | 10.33 | 10.33 | 10.65 | 10.11 | 17.27M |
| September 07, 2026 | 10.29 | 10.62 | 10.62 | 10.7 | 10.1 | 15.52M |
| September 04, 2026 | 10.41 | 10.29 | 10.29 | 10.59 | 10.25 | 8.69M |
| September 03, 2026 | 10.19 | 10.41 | 10.41 | 10.67 | 10.19 | 13.09M |
| September 02, 2026 | 10.33 | 10.18 | 10.18 | 10.4 | 10.18 | 5.64M |
| September 01, 2026 | 10.4 | 10.32 | 10.32 | 10.5 | 10.28 | 7.02M |
| August 31, 2026 | 10.5 | 10.38 | 10.38 | 10.55 | 10.28 | 7.09M |
| August 28, 2026 | 10.33 | 10.43 | 10.43 | 10.58 | 10.32 | 5.44M |
| August 27, 2026 | 10.29 | 10.32 | 10.32 | 10.39 | 10.26 | 3.79M |
| August 26, 2026 | 10.21 | 10.35 | 10.35 | 10.4 | 10.1 | 6.45M |
| August 25, 2026 | 10.33 | 10.21 | 10.21 | 10.33 | 10.03 | 6.55M |
| August 24, 2026 | 10.48 | 10.33 | 10.33 | 10.49 | 10.22 | 6.27M |
| August 21, 2026 | 10.5 | 10.46 | 10.46 | 10.6 | 10.38 | 6.16M |
| August 20, 2026 | 10.45 | 10.5 | 10.5 | 10.64 | 10.38 | 6.34M |
| August 19, 2026 | 10.94 | 10.4 | 10.4 | 10.98 | 10.38 | 9.5M |
| August 18, 2026 | 11.09 | 11.04 | 11.04 | 11.16 | 10.79 | 8.07M |
| August 17, 2026 | 10.8 | 11.02 | 11.02 | 11.07 | 10.78 | 7.98M |
| August 14, 2026 | 10.7 | 10.8 | 10.8 | 11.01 | 10.58 | 10.83M |
| August 13, 2026 | 10.91 | 10.69 | 10.69 | 11.01 | 10.68 | 7.37M |
| August 12, 2026 | 10.71 | 10.91 | 10.91 | 11.08 | 10.69 | 8.48M |
| August 11, 2026 | 10.72 | 10.78 | 10.78 | 10.84 | 10.57 | 9.38M |
| August 10, 2026 | 10.98 | 10.8 | 10.8 | 10.98 | 10.64 | 9.66M |
| August 07, 2026 | 11.07 | 10.94 | 10.94 | 11.07 | 10.75 | 8.16M |
| August 06, 2026 | 10.9 | 11.04 | 11.04 | 11.21 | 10.82 | 9.6M |
| August 05, 2026 | 10.76 | 10.91 | 10.91 | 10.99 | 10.7 | 10.71M |
| August 04, 2026 | 10.31 | 10.75 | 10.75 | 10.75 | 10.27 | 13.24M |
| August 03, 2026 | 10.37 | 10.31 | 10.31 | 10.75 | 10.2 | 12.72M |
| 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 |
AD
