Beijing Changjiu Logistics Co.,Ltd (603569.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603569.SS Historical Return
If you invested ¥1000 in Beijing Changjiu Logistics Co.,Ltd (603569.SS) 10 years ago, it would be worth ¥200.42 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥847.86, while ¥1000 invested 1 year ago would be worth ¥600.42. This corresponds to total returns of -79.96%, -15.21%, -39.96%, respectively, with annualized returns of -14.84%, -3.25%, -39.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603569.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.95 | 5.88 | 5.88 | 5.99 | 5.87 | 3.22M |
| September 09, 2026 | 6.01 | 5.98 | 5.98 | 6.02 | 5.89 | 3.83M |
| September 08, 2026 | 5.96 | 6.02 | 6.02 | 6.03 | 5.92 | 3.45M |
| September 07, 2026 | 6 | 5.95 | 5.95 | 6 | 5.92 | 3.87M |
| September 04, 2026 | 5.98 | 5.99 | 5.99 | 6.05 | 5.88 | 3.26M |
| September 03, 2026 | 6.01 | 5.95 | 5.95 | 6.08 | 5.94 | 3.49M |
| September 02, 2026 | 6.04 | 5.98 | 5.98 | 6.05 | 5.96 | 2.56M |
| September 01, 2026 | 5.94 | 6.05 | 6.05 | 6.07 | 5.94 | 4.37M |
| August 31, 2026 | 5.89 | 5.96 | 5.96 | 5.98 | 5.87 | 4.63M |
| August 28, 2026 | 5.99 | 5.92 | 5.92 | 6.02 | 5.91 | 6.52M |
| August 27, 2026 | 6.18 | 6.04 | 6.04 | 6.24 | 5.99 | 5.96M |
| August 26, 2026 | 5.98 | 6.2 | 6.2 | 6.22 | 5.96 | 7.2M |
| August 25, 2026 | 5.84 | 6 | 6 | 6 | 5.84 | 4.16M |
| August 24, 2026 | 5.85 | 5.86 | 5.86 | 5.94 | 5.83 | 3.08M |
| August 21, 2026 | 5.91 | 5.86 | 5.86 | 5.92 | 5.79 | 3.24M |
| August 20, 2026 | 5.81 | 5.91 | 5.91 | 5.93 | 5.81 | 3.71M |
| August 19, 2026 | 5.9 | 5.78 | 5.78 | 5.92 | 5.78 | 3.04M |
| August 18, 2026 | 5.93 | 5.93 | 5.93 | 5.94 | 5.85 | 2.97M |
| August 17, 2026 | 5.84 | 5.91 | 5.91 | 5.94 | 5.79 | 2.66M |
| August 14, 2026 | 5.91 | 5.84 | 5.84 | 5.92 | 5.78 | 2.81M |
| August 13, 2026 | 5.93 | 5.9 | 5.9 | 5.95 | 5.86 | 3.05M |
| August 12, 2026 | 5.89 | 5.91 | 5.91 | 5.95 | 5.86 | 2.37M |
| August 11, 2026 | 5.93 | 5.91 | 5.91 | 5.97 | 5.87 | 2.67M |
| August 10, 2026 | 5.72 | 5.94 | 5.94 | 5.96 | 5.7 | 5.7M |
| August 07, 2026 | 5.81 | 5.73 | 5.73 | 5.82 | 5.68 | 3.4M |
| August 06, 2026 | 5.78 | 5.81 | 5.81 | 5.85 | 5.71 | 3.49M |
| August 05, 2026 | 5.82 | 5.82 | 5.82 | 5.87 | 5.77 | 3.05M |
| August 04, 2026 | 5.92 | 5.83 | 5.83 | 5.94 | 5.82 | 3.23M |
| August 03, 2026 | 5.75 | 5.91 | 5.91 | 5.92 | 5.73 | 4.14M |
| July 31, 2026 | 5.81 | 5.75 | 5.75 | 5.81 | 5.68 | 3.53M |
| July 30, 2026 | 5.76 | 5.76 | 5.76 | 5.85 | 5.68 | 4.57M |
| July 29, 2026 | 5.67 | 5.76 | 5.76 | 5.77 | 5.64 | 3.38M |
| July 28, 2026 | 5.6 | 5.64 | 5.64 | 5.68 | 5.56 | 3.29M |
| July 27, 2026 | 5.45 | 5.59 | 5.59 | 5.62 | 5.43 | 3.65M |
| July 24, 2026 | 5.55 | 5.46 | 5.46 | 5.61 | 5.43 | 3.07M |
| July 23, 2026 | 5.47 | 5.58 | 5.58 | 5.59 | 5.44 | 5.48M |
| July 22, 2026 | 5.63 | 5.46 | 5.46 | 5.65 | 5.4 | 5.32M |
| July 21, 2026 | 5.81 | 5.61 | 5.61 | 5.81 | 5.55 | 5.95M |
| July 20, 2026 | 5.82 | 5.7 | 5.7 | 5.96 | 5.66 | 4.96M |
| July 17, 2026 | 5.92 | 5.77 | 5.77 | 5.99 | 5.75 | 4.36M |
| July 16, 2026 | 5.78 | 5.91 | 5.91 | 5.93 | 5.74 | 4.23M |
| July 15, 2026 | 5.6 | 5.82 | 5.82 | 5.87 | 5.59 | 7.78M |
| July 14, 2026 | 5.52 | 5.66 | 5.66 | 5.68 | 5.49 | 4.31M |
| July 13, 2026 | 5.49 | 5.54 | 5.54 | 5.6 | 5.41 | 6.96M |
| July 10, 2026 | 5.37 | 5.48 | 5.48 | 5.55 | 5.3 | 5.97M |
| July 09, 2026 | 5.4 | 5.36 | 5.36 | 5.41 | 5.27 | 3.88M |
| July 08, 2026 | 5.37 | 5.38 | 5.38 | 5.41 | 5.26 | 2.59M |
| July 07, 2026 | 5.51 | 5.38 | 5.38 | 5.51 | 5.33 | 3.31M |
| July 06, 2026 | 5.53 | 5.51 | 5.51 | 5.6 | 5.48 | 3.5M |
| July 03, 2026 | 5.52 | 5.53 | 5.53 | 5.61 | 5.48 | 3.38M |
| July 02, 2026 | 5.46 | 5.51 | 5.51 | 5.61 | 5.42 | 4.11M |
| July 01, 2026 | 5.32 | 5.47 | 5.47 | 5.54 | 5.31 | 4.54M |
| June 30, 2026 | 5.38 | 5.3 | 5.3 | 5.42 | 5.26 | 3.6M |
| June 29, 2026 | 5.33 | 5.4 | 5.4 | 5.44 | 5.18 | 4.29M |
| June 26, 2026 | 5.3 | 5.34 | 5.34 | 5.45 | 5.18 | 6.1M |
| June 25, 2026 | 5.3 | 5.3 | 5.3 | 5.33 | 5.17 | 4.01M |
| June 24, 2026 | 5.53 | 5.3 | 5.3 | 5.53 | 5.29 | 3.99M |
| June 23, 2026 | 5.4 | 5.53 | 5.53 | 5.63 | 5.37 | 5.94M |
| June 22, 2026 | 5.3 | 5.38 | 5.38 | 5.41 | 5.1 | 5.85M |
| June 18, 2026 | 5.32 | 5.3 | 5.3 | 5.37 | 5.23 | 3.4M |
AD
