Shanghai Zhonggu Logistics Co., Ltd. (603565.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603565.SS Historical Return
If you invested ¥1000 in Shanghai Zhonggu Logistics Co., Ltd. (603565.SS) since IPO date, it would be worth ¥1,317.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,096.49, while ¥1000 invested 1 year ago would be worth ¥1,028.81. This corresponds to total returns of 31.75%, 9.65%, 2.88%, respectively, with annualized returns of 4.87%, 1.86%, 2.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603565.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 9.85 | 9.92 | 9.92 | 9.95 | 9.75 | 6.62M |
| July 09, 2026 | 9.71 | 9.82 | 9.82 | 9.92 | 9.61 | 9.77M |
| July 08, 2026 | 9.85 | 9.71 | 9.71 | 9.96 | 9.7 | 12.45M |
| July 07, 2026 | 10.3 | 9.88 | 9.88 | 10.38 | 9.75 | 19.18M |
| July 06, 2026 | 10.4 | 10.27 | 10.27 | 10.43 | 10.17 | 16.33M |
| July 03, 2026 | 10.4 | 10.29 | 10.29 | 10.5 | 10.2 | 9.17M |
| July 02, 2026 | 10.2 | 10.38 | 10.38 | 10.75 | 10.14 | 12.47M |
| July 01, 2026 | 9.85 | 10.28 | 10.28 | 10.4 | 9.75 | 12.01M |
| June 30, 2026 | 10.14 | 9.81 | 9.81 | 10.23 | 9.78 | 12.46M |
| June 29, 2026 | 10.03 | 10.27 | 10.27 | 10.32 | 9.77 | 14.15M |
| June 26, 2026 | 10.36 | 10.1 | 10.1 | 10.44 | 10.05 | 10.51M |
| June 25, 2026 | 10.25 | 10.36 | 10.36 | 10.44 | 10.24 | 10.38M |
| June 24, 2026 | 10.62 | 10.31 | 10.31 | 10.63 | 10.26 | 11.15M |
| June 23, 2026 | 10.46 | 10.56 | 10.56 | 10.57 | 10.32 | 10.42M |
| June 22, 2026 | 10.44 | 10.4 | 10.4 | 10.48 | 10.25 | 11.3M |
| June 18, 2026 | 10.25 | 10.39 | 10.39 | 10.5 | 10.25 | 12.16M |
| June 17, 2026 | 10.36 | 10.38 | 10.38 | 10.48 | 10.22 | 11.03M |
| June 16, 2026 | 10.34 | 10.36 | 10.36 | 10.49 | 10.18 | 19.18M |
| June 15, 2026 | 10.02 | 10.33 | 10.33 | 10.38 | 9.98 | 26.98M |
| June 12, 2026 | 9.71 | 9.92 | 9.92 | 10.01 | 9.68 | 29.92M |
| June 11, 2026 | 9.59 | 9.7 | 9.7 | 9.78 | 9.54 | 14.62M |
| June 10, 2026 | 9.4 | 9.6 | 9.6 | 9.62 | 9.36 | 16.2M |
| June 09, 2026 | 9.33 | 9.42 | 9.42 | 9.48 | 9.2 | 14.83M |
| June 08, 2026 | 9.7 | 9.24 | 9.24 | 9.78 | 9.11 | 25.61M |
| June 05, 2026 | 9.85 | 9.79 | 9.79 | 10.02 | 9.75 | 15.41M |
| June 04, 2026 | 10.2 | 9.85 | 9.85 | 10.26 | 9.82 | 20.88M |
| June 03, 2026 | 10.86 | 10.23 | 10.23 | 10.86 | 10.2 | 20.64M |
| June 02, 2026 | 10.62 | 10.88 | 10.88 | 10.92 | 10.6 | 13.17M |
| June 01, 2026 | 10.34 | 10.69 | 10.69 | 10.73 | 10.34 | 16.4M |
| May 29, 2026 | 10.27 | 10.4 | 10.4 | 10.47 | 10.26 | 8.35M |
| May 28, 2026 | 10.32 | 10.33 | 10.33 | 10.41 | 10.2 | 9.12M |
| May 27, 2026 | 10.65 | 10.52 | 10.52 | 10.65 | 10.45 | 10M |
| May 26, 2026 | 10.55 | 10.62 | 10.62 | 10.69 | 10.51 | 7.79M |
| May 25, 2026 | 10.7 | 10.55 | 10.55 | 10.74 | 10.55 | 10.39M |
| May 22, 2026 | 10.75 | 10.69 | 10.69 | 10.84 | 10.57 | 12.18M |
| May 21, 2026 | 10.8 | 10.74 | 10.74 | 10.98 | 10.72 | 8.13M |
| May 20, 2026 | 10.6 | 10.81 | 10.81 | 10.88 | 10.5 | 10.81M |
| May 19, 2026 | 10.4 | 10.64 | 10.64 | 10.66 | 10.39 | 9.19M |
| May 18, 2026 | 10.6 | 10.45 | 10.45 | 10.68 | 10.38 | 11.66M |
| May 15, 2026 | 10.88 | 10.63 | 10.63 | 10.92 | 10.56 | 17.01M |
| May 14, 2026 | 10.97 | 10.85 | 10.85 | 10.99 | 10.82 | 11.84M |
| May 13, 2026 | 11.11 | 10.99 | 10.99 | 11.14 | 10.9 | 13.36M |
| May 12, 2026 | 11.09 | 11.07 | 11.07 | 11.26 | 11.03 | 12.18M |
| May 11, 2026 | 11.4 | 11.12 | 11.12 | 11.4 | 10.99 | 18.46M |
| May 08, 2026 | 11.24 | 11.39 | 11.39 | 11.49 | 11.2 | 13.17M |
| May 07, 2026 | 11.03 | 11.23 | 11.23 | 11.27 | 10.98 | 15.99M |
| May 06, 2026 | 10.86 | 11 | 11 | 11.08 | 10.8 | 17.38M |
| April 30, 2026 | 10.95 | 10.85 | 10.85 | 11.23 | 10.8 | 15.51M |
| April 29, 2026 | 10.89 | 10.83 | 10.83 | 11.07 | 10.8 | 13.13M |
| April 28, 2026 | 10.51 | 10.97 | 10.97 | 10.99 | 10.49 | 22.38M |
| April 27, 2026 | 10.71 | 10.51 | 10.51 | 10.75 | 10.5 | 17.93M |
| April 24, 2026 | 10.88 | 10.72 | 10.72 | 10.97 | 10.6 | 31.31M |
| April 23, 2026 | 11.7 | 11.03 | 11.03 | 11.7 | 11.03 | 44.31M |
| April 22, 2026 | 12.17 | 12.25 | 12.25 | 12.4 | 12.06 | 13.48M |
| April 21, 2026 | 11.84 | 12.12 | 12.12 | 12.22 | 11.74 | 17.41M |
| April 20, 2026 | 11.65 | 11.78 | 11.78 | 11.85 | 11.59 | 12.4M |
| April 17, 2026 | 11.86 | 11.65 | 11.65 | 11.9 | 11.58 | 11.84M |
| April 16, 2026 | 11.65 | 11.87 | 11.87 | 11.9 | 11.62 | 17.22M |
| April 15, 2026 | 11.45 | 11.6 | 11.6 | 11.67 | 11.45 | 15.42M |
| April 14, 2026 | 11.31 | 11.45 | 11.45 | 11.52 | 11.3 | 14.18M |
AD
