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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	37	38.36	38.36	39.51	36.3	3.47M
November 18, 2025	34.09	37.67	37.67	37.67	34.09	3.12M
November 17, 2025	35.88	35.88	35.88	35.88	35.88	224,800
November 14, 2025	41.75	37.77	37.77	41.75	37.77	1.52M
November 13, 2025	38.63	39.76	39.76	39.76	38.6	1.07M
November 12, 2025	36.98	37.87	37.87	37.87	36.79	1.13M
November 11, 2025	35.09	36.07	36.07	36.07	34.87	1.75M
November 10, 2025	33.36	34.35	34.35	34.35	33.04	1.53M
November 07, 2025	31.3	32.71	32.71	32.71	31.3	1.83M
November 06, 2025	30	31.15	31.15	31.15	29.63	920,500
November 05, 2025	29.69	29.68	29.68	29.84	29	542,800
November 04, 2025	28.7	29.5	29.5	29.88	28.7	1.02M
November 03, 2025	28.68	28.75	28.75	28.86	28.26	640,100
October 31, 2025	28.05	28.45	28.45	28.69	28.05	837,052
October 30, 2025	27.73	27.8	27.8	27.99	27.13	1.52M
October 29, 2025	28.75	28.04	28.04	29.24	28.03	2.22M
October 28, 2025	28.44	29.4	29.4	29.77	27.7	3.68M
October 27, 2025	28.88	28.35	28.35	28.88	27.54	1.29M
October 24, 2025	28.28	28.21	28.21	28.67	27.82	1.01M
October 23, 2025	28	28.2	28.2	28.29	27.7	1.37M
October 22, 2025	27.75	27.95	27.95	28.88	27.41	2.04M
October 21, 2025	27.85	27.8	27.8	27.85	26.3	3.19M
October 20, 2025	27.2	27	27	27.88	26.5	2.02M
October 17, 2025	26.08	27.72	27.72	28.14	25.91	1.82M
October 16, 2025	26.3	26.88	26.88	27.11	26.3	2.34M
October 15, 2025	24.99	25.82	25.82	25.82	24.63	1.95M
October 14, 2025	25.15	24.59	24.59	25.15	24.24	1.17M
October 13, 2025	23.11	24.05	24.05	24.09	23.1	1.38M
October 10, 2025	23.15	24.06	24.06	24.06	23.15	1.66M
October 09, 2025	22.2	22.91	22.91	22.91	21.82	945,500
September 30, 2025	21.81	21.82	21.82	22.32	21.61	815,500
September 29, 2025	21.3	21.8	21.8	22.25	21.05	945,478
September 26, 2025	21.76	21.3	21.3	21.76	21.03	504,700
September 25, 2025	21.88	21.33	21.33	21.98	21.04	1.21M
September 24, 2025	21.38	21.57	21.57	21.89	20.53	1.23M
September 23, 2025	23	21.6	21.6	23.15	21.6	1.04M
September 22, 2025	22.8	22.74	22.74	23.11	22.74	2.59M
September 19, 2025	22.66	23.94	23.94	23.94	22.66	2.42M
September 18, 2025	21.75	22.8	22.8	22.87	21.3	1.61M
September 17, 2025	22.6	22	22	22.6	21.69	935,300
September 16, 2025	22.86	22.3	22.3	22.86	22.1	1.91M
September 15, 2025	22.03	21.95	21.95	22.2	21.58	1.66M
September 12, 2025	21.49	22.24	22.24	22.5	21.43	1.83M
September 11, 2025	21.2	21.43	21.43	21.75	21.08	1.37M
September 10, 2025	20.75	21.03	21.03	21.03	20.27	1.82M
September 09, 2025	20.8	20.03	20.03	21.5	19.6	3.55M
September 08, 2025	20.44	20.54	20.54	20.54	20	1.15M
September 05, 2025	18.8	19.56	19.56	19.56	18.65	1.53M
September 04, 2025	18.61	18.63	18.63	18.8	18.52	840,800

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