Shanghai Zhonggu Logistics Co., Ltd. - 603565.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.56	10.69	10.69	10.72	10.48	12.53M
December 03, 2025	10.47	10.56	10.56	10.61	10.42	8.24M
December 02, 2025	10.44	10.45	10.45	10.47	10.39	5.89M
December 01, 2025	10.29	10.45	10.45	10.47	10.27	12.17M
November 28, 2025	10.32	10.26	10.26	10.34	10.21	7.22M
November 27, 2025	10.36	10.3	10.3	10.4	10.25	7.38M
November 26, 2025	10.3	10.36	10.36	10.45	10.28	10.24M
November 25, 2025	10.29	10.27	10.27	10.31	10.23	11.75M
November 24, 2025	10.22	10.26	10.26	10.33	10.12	13.83M
November 21, 2025	10.32	10.15	10.15	10.4	10.14	14.89M
November 20, 2025	10.43	10.35	10.35	10.48	10.28	11.82M
November 19, 2025	10.44	10.4	10.4	10.5	10.33	9.22M
November 18, 2025	10.61	10.43	10.43	10.66	10.36	16.28M
November 17, 2025	10.91	10.62	10.62	10.93	10.6	16.22M
November 14, 2025	10.86	10.9	10.9	11	10.84	11.13M
November 13, 2025	10.88	10.9	10.9	10.94	10.75	15.48M
November 12, 2025	11.1	10.87	10.87	11.18	10.84	21.65M
November 11, 2025	11.22	11.22	11.22	11.29	11.15	8.77M
November 10, 2025	11.22	11.18	11.18	11.29	11.04	11.68M
November 07, 2025	11.05	11.2	11.2	11.32	11	17.65M
November 06, 2025	10.79	11.03	11.03	11.05	10.79	15.04M
November 05, 2025	10.71	10.8	10.8	10.83	10.69	9.59M
November 04, 2025	10.89	10.77	10.77	10.93	10.72	20.81M
November 03, 2025	11.1	10.89	10.89	11.1	10.8	21.76M
October 31, 2025	11.26	11.06	11.06	11.3	10.9	26.86M
October 30, 2025	11.51	11.41	11.41	11.65	11.33	12.59M
October 29, 2025	11.32	11.5	11.5	11.61	11.27	10.48M
October 28, 2025	11.18	11.37	11.37	11.45	11.13	15.17M
October 27, 2025	11.2	11.17	11.17	11.28	11.13	12.35M
October 24, 2025	11.41	11.21	11.21	11.43	11.1	13.8M
October 23, 2025	11.18	11.41	11.41	11.43	11.09	15.5M
October 22, 2025	10.92	11.18	11.18	11.29	10.92	17.71M
October 21, 2025	10.8	10.98	10.98	11	10.73	12.32M
October 20, 2025	10.66	10.8	10.8	10.86	10.59	17.02M
October 17, 2025	10.63	10.64	10.64	10.83	10.62	12.66M
October 16, 2025	10.59	10.61	10.61	10.76	10.58	12.53M
October 15, 2025	10.89	10.62	10.62	10.89	10.55	21.2M
October 14, 2025	10.78	10.9	10.9	10.94	10.58	20.81M
October 13, 2025	10.73	10.77	10.77	10.88	10.7	15.73M
October 10, 2025	10.88	10.89	10.89	11.02	10.83	12.73M
October 09, 2025	10.95	10.91	10.91	10.95	10.69	15.11M
September 30, 2025	10.97	10.89	10.89	11.03	10.87	9.33M
September 29, 2025	10.85	10.97	10.97	11.02	10.75	16.1M
September 26, 2025	11.54	11.28	10.85	11.56	11.23	22.79M
September 25, 2025	11.4	11.47	11.03	11.69	11.37	27.56M
September 24, 2025	11.3	11.45	11.01	11.6	11.21	18.95M
September 23, 2025	11.21	11.3	10.87	11.3	11.12	14.68M
September 22, 2025	11.34	11.18	10.75	11.34	11.11	13.03M
September 19, 2025	11.14	11.31	11.31	11.32	11.11	12.29M
September 18, 2025	11.28	11.14	11.14	11.33	11.03	14.42M
September 17, 2025	11.33	11.26	11.26	11.43	11.17	9.49M
September 16, 2025	11.35	11.35	11.35	11.38	11.15	11.86M
September 15, 2025	11.49	11.29	11.29	11.5	11.25	14.14M
September 12, 2025	11.52	11.48	11.48	11.65	11.33	15.05M
September 11, 2025	11.51	11.56	11.56	11.63	11.38	17.69M
September 10, 2025	11.35	11.49	11.49	11.61	11.3	14.59M
September 09, 2025	11.4	11.32	11.32	11.5	11.22	19.12M
September 08, 2025	11.09	11.4	11.4	11.47	11.08	26.83M
September 05, 2025	11.06	11.07	11.07	11.08	10.91	14.17M
September 04, 2025	10.91	11.04	11.04	11.19	10.86	22.05M

Shanghai Zhonggu Logistics Co., Ltd. (603565.SS) SHH