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 ¥1,403.25 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.
AD
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 |
AD
