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 ¥1,479.58 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,227.32, while ¥1000 invested 1 year ago would be worth ¥1,004.47. This corresponds to total returns of 47.96%, 22.73%, 0.45%, respectively, with annualized returns of 6.66%, 4.18%, 0.45%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 12.15 | 12.03 | 12.03 | 12.21 | 11.98 | 10.33M |
| October 20, 2026 | 12.22 | 12.12 | 12.12 | 12.22 | 11.9 | 17.23M |
| October 19, 2026 | 12.1 | 12.22 | 12.22 | 12.45 | 12.06 | 18.05M |
| October 16, 2026 | 12.15 | 12.16 | 12.16 | 12.48 | 12.06 | 18.28M |
| October 15, 2026 | 12.46 | 12.2 | 12.2 | 12.72 | 12.02 | 25.63M |
| October 14, 2026 | 12.3 | 12.7 | 12.7 | 12.85 | 12.27 | 31.03M |
| October 13, 2026 | 11.76 | 12.35 | 12.35 | 12.66 | 11.57 | 35.97M |
| October 12, 2026 | 11.85 | 11.72 | 11.72 | 11.87 | 11.61 | 14.19M |
| October 09, 2026 | 11.81 | 11.75 | 11.75 | 11.9 | 11.44 | 19.39M |
| October 08, 2026 | 11.57 | 11.78 | 11.78 | 11.91 | 11.57 | 17.16M |
| September 30, 2026 | 11.42 | 11.59 | 11.59 | 11.68 | 11.33 | 13.68M |
| September 29, 2026 | 11.5 | 11.4 | 11.4 | 11.52 | 11.29 | 9.89M |
| September 28, 2026 | 11.69 | 11.48 | 11.48 | 11.8 | 11.39 | 12.1M |
| September 24, 2026 | 11.8 | 11.69 | 11.69 | 11.8 | 11.64 | 10.5M |
| September 23, 2026 | 11.76 | 11.82 | 11.82 | 11.89 | 11.68 | 10.02M |
| September 22, 2026 | 12.1 | 11.78 | 11.78 | 12.1 | 11.73 | 19.13M |
| September 21, 2026 | 11.67 | 12.11 | 12.11 | 12.11 | 11.62 | 20.44M |
| September 18, 2026 | 11.62 | 11.78 | 11.78 | 11.95 | 11.47 | 17.92M |
| September 17, 2026 | 11.54 | 11.51 | 11.51 | 11.67 | 11.5 | 13.12M |
| September 16, 2026 | 11.85 | 11.62 | 11.62 | 11.92 | 11.54 | 16.09M |
| September 15, 2026 | 11.77 | 11.82 | 11.82 | 12.05 | 11.67 | 13.61M |
| September 11, 2026 | 12.29 | 11.87 | 11.87 | 12.29 | 11.82 | 28.34M |
| September 10, 2026 | 12.43 | 12.26 | 12.26 | 12.51 | 12.09 | 24.86M |
| September 09, 2026 | 11.99 | 12.41 | 12.41 | 12.54 | 11.93 | 27.9M |
| September 08, 2026 | 12.22 | 12.02 | 12.02 | 12.29 | 11.93 | 21.76M |
| September 07, 2026 | 12.38 | 12.23 | 12.23 | 12.5 | 12.14 | 22.78M |
| September 04, 2026 | 12.46 | 12.4 | 12.4 | 12.65 | 12.31 | 20.89M |
| September 03, 2026 | 12.53 | 12.53 | 12.53 | 12.77 | 12.43 | 19.03M |
| September 02, 2026 | 12.71 | 12.51 | 12.51 | 12.81 | 12.51 | 21.55M |
| September 01, 2026 | 12.71 | 12.71 | 12.71 | 12.96 | 12.66 | 20.92M |
| August 31, 2026 | 13.02 | 12.81 | 12.81 | 13.1 | 12.63 | 33.22M |
| August 28, 2026 | 12.64 | 13.15 | 13.15 | 13.32 | 12.64 | 34.39M |
| August 27, 2026 | 12.63 | 12.89 | 12.89 | 13.1 | 12.62 | 38.69M |
| August 26, 2026 | 11.98 | 12.75 | 12.75 | 12.98 | 11.98 | 61.98M |
| August 25, 2026 | 13.7 | 12.53 | 12.53 | 13.7 | 12.38 | 80.04M |
| August 24, 2026 | 12.47 | 13.52 | 13.52 | 13.52 | 12.37 | 54.96M |
| August 21, 2026 | 11.97 | 12.29 | 12.29 | 12.37 | 11.81 | 31.53M |
| August 20, 2026 | 11.3 | 12.06 | 12.06 | 12.15 | 11.3 | 45.31M |
| August 19, 2026 | 10.88 | 11.48 | 11.48 | 11.54 | 10.82 | 40.12M |
| August 18, 2026 | 10.66 | 10.85 | 10.85 | 10.87 | 10.58 | 12.77M |
| August 17, 2026 | 10.46 | 10.67 | 10.67 | 10.69 | 10.4 | 12.47M |
| August 14, 2026 | 10.84 | 10.48 | 10.48 | 10.9 | 10.48 | 15.21M |
| August 13, 2026 | 10.83 | 10.85 | 10.85 | 11.16 | 10.68 | 23.69M |
| August 12, 2026 | 10.55 | 10.82 | 10.82 | 11.25 | 10.54 | 35.23M |
| August 11, 2026 | 10.4 | 10.39 | 10.39 | 10.62 | 10.39 | 12.34M |
| August 10, 2026 | 10.38 | 10.4 | 10.4 | 10.53 | 10.32 | 14M |
| August 07, 2026 | 10.47 | 10.39 | 10.39 | 10.55 | 10.35 | 9.75M |
| August 06, 2026 | 10.6 | 10.49 | 10.49 | 10.7 | 10.36 | 13.43M |
| August 05, 2026 | 10.58 | 10.64 | 10.64 | 10.71 | 10.43 | 13.33M |
| August 04, 2026 | 10.94 | 10.58 | 10.58 | 10.96 | 10.56 | 15.86M |
| August 03, 2026 | 10.69 | 10.96 | 10.96 | 11.05 | 10.68 | 19.17M |
| July 31, 2026 | 10.64 | 10.78 | 10.78 | 10.78 | 10.55 | 14.37M |
| July 30, 2026 | 10.43 | 10.72 | 10.72 | 10.74 | 10.41 | 19.41M |
| July 29, 2026 | 10.35 | 10.45 | 10.45 | 10.58 | 10.29 | 16.93M |
| July 28, 2026 | 10.32 | 10.34 | 10.34 | 10.37 | 10.18 | 13.04M |
| July 27, 2026 | 10.48 | 10.3 | 10.3 | 10.52 | 10.28 | 12.96M |
| July 24, 2026 | 10.45 | 10.43 | 10.43 | 10.62 | 10.4 | 10.83M |
| July 23, 2026 | 10.47 | 10.41 | 10.41 | 10.53 | 10.3 | 10.76M |
| July 22, 2026 | 10.5 | 10.42 | 10.42 | 10.55 | 10.3 | 14.2M |
| July 21, 2026 | 10.27 | 10.5 | 10.5 | 10.66 | 10.2 | 22.08M |
AD
