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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.09	10.91	10.91	11.15	10.89	15.04M
September 02, 2025	11.15	11.02	11.02	11.27	10.94	26.07M
September 01, 2025	10.88	11.17	11.17	11.36	10.86	50.74M
August 29, 2025	10.64	10.47	10.47	10.76	10.45	17.92M
August 28, 2025	10.43	10.6	10.6	10.6	10.41	17.27M
August 27, 2025	10.57	10.44	10.44	10.61	10.43	17.1M
August 26, 2025	10.46	10.59	10.59	10.62	10.41	14.27M
August 25, 2025	10.54	10.47	10.47	10.55	10.35	16.52M
August 22, 2025	10.54	10.53	10.53	10.56	10.44	11.01M
August 21, 2025	10.61	10.5	10.5	10.62	10.49	11.28M
August 20, 2025	10.39	10.6	10.6	10.6	10.36	12.28M
August 19, 2025	10.39	10.4	10.4	10.44	10.26	12.03M
August 18, 2025	10.49	10.38	10.38	10.54	10.33	13.98M
August 15, 2025	10.44	10.48	10.48	10.49	10.37	10.75M
August 14, 2025	10.56	10.45	10.45	10.67	10.44	13.21M
August 13, 2025	10.66	10.61	10.61	10.67	10.47	15.96M
August 12, 2025	10.46	10.66	10.66	10.7	10.45	20.04M
August 11, 2025	10.5	10.43	10.43	10.53	10.36	15.01M
August 08, 2025	10.49	10.49	10.49	10.53	10.39	10.86M
August 07, 2025	10.28	10.49	10.49	10.54	10.25	17.58M
August 06, 2025	10.25	10.27	10.27	10.32	10.2	10.78M
August 05, 2025	9.96	10.25	10.25	10.46	9.94	28M
August 04, 2025	9.84	9.94	9.94	9.97	9.84	14.02M
August 01, 2025	9.88	9.86	9.86	9.91	9.75	22.07M
July 31, 2025	10.04	9.88	9.88	10.06	9.86	16.88M
July 30, 2025	9.96	10.06	10.06	10.24	9.96	19.06M
July 29, 2025	10.17	9.95	9.95	10.2	9.92	20.95M
July 28, 2025	10.44	10.19	10.19	10.44	10.15	20.86M
July 25, 2025	10.59	10.49	10.49	10.77	10.44	21.77M
July 24, 2025	10.47	10.57	10.57	10.62	10.39	18.18M
July 23, 2025	10.37	10.46	10.46	10.59	10.36	19.96M
July 22, 2025	10.08	10.37	10.37	10.38	10.05	23.11M
July 21, 2025	10.07	10.05	10.05	10.11	10.03	15.04M
July 18, 2025	9.99	10.07	10.07	10.07	9.92	8.88M
July 17, 2025	10.02	9.96	9.96	10.07	9.91	11.17M
July 16, 2025	10.06	10.01	10.01	10.1	9.95	12.97M
July 15, 2025	10.09	10.03	10.03	10.16	9.98	14.57M
July 14, 2025	9.79	10.11	10.11	10.14	9.76	27.62M
July 11, 2025	9.73	9.77	9.77	9.85	9.71	19.92M
July 10, 2025	9.63	9.71	9.71	9.85	9.63	26.88M
July 09, 2025	9.68	9.65	9.65	9.83	9.62	19.3M
July 08, 2025	9.67	9.65	9.65	9.73	9.64	13.22M

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