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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.62	18.61	18.61	19	18.4	1.32M
September 02, 2025	18.53	18.48	18.48	18.77	18.12	1.06M
September 01, 2025	18.5	18.63	18.63	19.07	18.5	1.21M
August 29, 2025	18.47	18.81	18.81	18.91	18	1.37M
August 28, 2025	18.51	18.26	18.26	18.8	18.01	3.02M
August 27, 2025	17.69	18.43	18.43	18.43	17.24	2.46M
August 26, 2025	17.79	17.55	17.55	17.79	16.85	3.5M
August 25, 2025	16.94	16.94	16.94	16.94	16.94	264,601
August 22, 2025	15.7	16.13	16.13	16.13	15.7	498,300
August 21, 2025	15.38	15.36	15.36	15.49	15.25	623,600
August 20, 2025	15.38	15.38	15.38	15.47	15.3	290,900
August 19, 2025	15.48	15.38	15.38	15.49	15.21	664,917
August 18, 2025	15.69	15.51	15.51	15.69	15.3	946,700
August 15, 2025	15.51	15.69	15.69	15.81	15.5	594,500
August 14, 2025	15.85	15.68	15.68	15.93	15.4	541,000
August 13, 2025	15.87	15.72	15.72	15.96	15.56	559,600
August 12, 2025	15.61	15.87	15.87	15.94	15.36	996,400
August 11, 2025	15.84	15.61	15.61	15.99	15.58	864,500
August 08, 2025	16.14	15.82	15.82	16.14	15.8	778,300
August 07, 2025	16.3	16.14	16.14	16.38	16.14	752,400
August 06, 2025	16.12	16.36	16.36	16.48	16.11	549,300
August 05, 2025	16.27	16.23	16.23	16.29	16.01	513,900
August 04, 2025	15.82	16.08	16.08	16.4	15.7	672,533
August 01, 2025	15.67	15.82	15.82	15.93	15.67	351,100
July 31, 2025	15.95	15.71	15.71	16.12	15.71	824,700
July 30, 2025	16.48	15.96	15.96	16.48	15.92	712,400
July 29, 2025	16.59	16.29	16.29	16.62	16.26	690,500
July 28, 2025	16.05	16.4	16.4	16.7	16.05	818,700
July 25, 2025	15.86	16.05	16.05	16.2	15.8	762,800
July 24, 2025	15.9	15.95	15.95	16.15	15.81	757,900
July 23, 2025	15.81	15.9	15.9	16.49	15.81	750,800
July 22, 2025	15.63	15.9	15.9	15.94	15.63	642,200
July 21, 2025	15.98	15.66	15.66	16.15	15.43	1.09M
July 18, 2025	16.38	15.58	15.58	16.77	15.53	2.62M
July 17, 2025	15.25	15.97	15.97	15.97	15.21	1.52M
July 16, 2025	14.6	15.21	15.21	15.28	14.51	996,900
July 15, 2025	14.62	14.57	14.57	14.76	14.38	902,300
July 14, 2025	14.15	14.65	14.65	14.66	14.1	1.8M
July 11, 2025	14.17	14.14	14.14	14.34	14	558,400
July 10, 2025	14.2	14.14	14.14	14.32	13.84	1.07M
July 09, 2025	14.08	14.1	14.1	14.21	13.8	1.84M
July 08, 2025	13.13	13.76	13.76	13.76	13.02	2.19M
July 07, 2025	13.21	13.1	13.1	13.21	13	560,900

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