GuangDong GenSho Logistics Co.,LTD - 603813.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.86	33	33	33.59	30.86	1.81M
February 12, 2026	32.56	32.48	32.48	33.6	32.48	338,500
February 11, 2026	35.68	34.19	34.19	35.87	34.19	550,400
February 10, 2026	35.82	35.99	35.99	36.89	34.9	1.05M
February 09, 2026	36.42	36.42	36.42	37.5	36.42	753,700
February 06, 2026	39.96	38.34	38.34	40.36	38.34	899,600
February 05, 2026	38.47	40.36	40.36	40.61	38.47	1.08M
February 04, 2026	36.05	38.68	38.68	39.07	36.05	1.33M
February 03, 2026	37.82	37.82	37.82	37.82	37.82	390,700
February 02, 2026	39.81	39.81	39.81	40.66	39.81	552,700
January 30, 2026	39.88	41.9	41.9	41.9	39.88	832,300
January 29, 2026	41.43	39.9	39.9	41.43	39.53	633,200
January 28, 2026	41.65	41.43	41.43	42.88	41.03	389,300
January 27, 2026	42.1	41.3	41.3	42.3	41	328,400
January 26, 2026	42.62	41.9	41.9	43.18	41.89	424,300
January 23, 2026	42.71	42.62	42.62	43.32	42.27	387,900
January 22, 2026	44.14	42.53	42.53	44.14	42	466,000
January 21, 2026	43.3	43.53	43.53	44.3	41.95	668,000
January 20, 2026	42.78	42.31	42.31	43.6	42.18	373,601
January 19, 2026	43.7	43.18	43.18	43.7	42.6	476,000
January 16, 2026	44	43.18	43.18	45.21	43.12	710,400
January 15, 2026	46.31	44.52	44.52	46.54	44.09	878,800
January 14, 2026	45.6	46.31	46.31	47.28	45.5	1.02M
January 13, 2026	46.97	46.16	46.16	46.97	43.5	2.24M
January 12, 2026	43.45	44.73	44.73	44.73	43.4	873,300
January 09, 2026	40.55	42.6	42.6	42.6	40.15	1.49M
January 08, 2026	39.51	40.57	40.57	41.42	39	942,600
January 07, 2026	39.23	39.65	39.65	39.96	38.45	669,800
January 06, 2026	39.43	38.88	38.88	39.43	38.31	537,900
January 05, 2026	38.2	39.29	39.29	39.5	38.2	516,000
December 31, 2025	38.33	38.15	38.15	38.68	37.8	254,900
December 30, 2025	38.3	38.3	38.3	38.9	38.25	309,200
December 29, 2025	39	38.68	38.68	39.23	38.25	502,500
December 26, 2025	40	39	39	40.25	38.89	484,700
December 25, 2025	39.39	39.7	39.7	40.49	39.39	471,800
December 24, 2025	39.05	40.2	40.2	41	39.05	874,300
December 23, 2025	38.84	39.38	39.38	39.6	38.84	488,000
December 22, 2025	40.02	39.07	39.07	40.02	38	1.12M
December 19, 2025	37.01	38.57	38.57	38.57	36.39	910,300
December 18, 2025	36.69	36.73	36.73	37.28	36.06	359,900
December 17, 2025	36.7	36.67	36.67	37.11	36.11	251,700
December 16, 2025	36	36.84	36.84	37	36	471,900
December 15, 2025	36.9	36.8	36.8	37.39	36.8	284,100
December 12, 2025	37.88	37.3	37.3	37.95	37.1	321,000
December 11, 2025	38.32	37.88	37.88	38.54	37.58	315,100
December 10, 2025	38.01	38.32	38.32	38.55	37.81	284,500
December 09, 2025	39.3	38.36	38.36	39.3	38.05	410,000
December 08, 2025	39.05	38.79	38.79	39.56	38.4	677,500
December 05, 2025	35.1	38.24	38.24	38.24	35.1	1.32M
December 04, 2025	38.14	36.42	36.42	38.5	36.42	916,400
December 03, 2025	38	38.34	38.34	38.49	37.25	605,000
December 02, 2025	38	38	38	38.66	37.58	702,500
December 01, 2025	39.32	38.27	38.27	39.76	38.03	776,800
November 28, 2025	38.59	39.15	39.15	39.7	37.78	842,652
November 27, 2025	39.6	38.59	38.59	40.32	38.5	1.44M
November 26, 2025	40.3	40.34	40.34	40.8	39.29	1.68M
November 25, 2025	37.61	38.98	38.98	38.98	37.1	1.25M
November 24, 2025	36.46	37.12	37.12	39	36.46	1.22M
November 21, 2025	41	38.3	38.3	41.19	38.27	1.98M
November 20, 2025	38.74	40.28	40.28	40.28	38.72	1.81M

GuangDong GenSho Logistics Co.,LTD (603813.SS) SHH