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

21.72

-1.14(-4.99%)

Updated at April 03 02:52PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	21.72	21.72	21.72	21.72	21.72	89,300
April 02, 2026	22.86	22.86	22.86	22.86	22.86	78,200
April 01, 2026	25.2	24.06	24.06	25.44	24.06	1.35M
March 31, 2026	25.33	25.33	25.33	26.9	25.33	1.4M
March 30, 2026	26.66	26.66	26.66	27.28	26.66	812,700
March 27, 2026	29	28.06	28.06	29.3	28.06	1.26M
March 26, 2026	29	29.54	29.54	29.7	28.36	861,400
March 25, 2026	30	29.15	29.15	31.2	28.88	701,700
March 24, 2026	29.1	29.85	29.85	31.27	29.02	1.32M
March 23, 2026	32.16	30.55	30.55	32.69	30.55	505,200
March 20, 2026	32.1	32.16	32.16	32.16	32.09	267,600
March 19, 2026	29.04	30.63	30.63	30.63	28.6	1.35M
March 18, 2026	30.09	29.17	29.17	30.09	29.17	314,700
March 17, 2026	30.99	30.7	30.7	32.51	30.49	2.23M
March 16, 2026	32.08	32.08	32.08	32.08	32.08	247,400
March 13, 2026	33.77	33.77	33.77	33.77	33.77	256,400
March 12, 2026	36.55	35.55	35.55	36.55	35.41	406,078
March 11, 2026	35.84	35.59	35.59	36.2	35.04	514,400
March 10, 2026	37.02	35.7	35.7	37.02	35.22	711,500
March 09, 2026	37.62	37.05	37.05	38.77	36.93	1.19M
March 06, 2026	36.96	37.99	37.99	37.99	36.91	1.31M
March 05, 2026	34.46	36.18	36.18	36.18	34.46	607,200
March 04, 2026	32.97	34.12	34.12	34.3	32.5	446,800
March 03, 2026	32.27	33.09	33.09	34.4	32.27	922,000
March 02, 2026	31.93	32.76	32.76	33.5	31.93	835,700
February 27, 2026	32.96	33.61	33.61	34.04	32.34	719,000
February 26, 2026	33.72	32.97	32.97	34.38	32.82	640,700
February 25, 2026	34.08	34.33	34.33	35.1	33.33	865,000
February 24, 2026	32.33	33.43	33.43	33.58	31.35	1.33M
February 13, 2026	30.86	33	0	33.59	30.86	1.81M
February 12, 2026	32.56	32.48	0	33.6	32.48	338,500
February 11, 2026	35.68	34.19	0	35.87	34.19	550,400
February 10, 2026	35.82	35.99	0	36.89	34.9	1.05M
February 09, 2026	36.42	36.42	0	37.5	36.42	753,700
February 06, 2026	39.96	38.34	0	40.36	38.34	899,600
February 05, 2026	38.47	40.36	0	40.61	38.47	1.08M
February 04, 2026	36.05	38.68	0	39.07	36.05	1.33M
February 03, 2026	37.82	37.82	0	37.82	37.82	390,700
February 02, 2026	39.81	39.81	0	40.66	39.81	552,700
January 30, 2026	39.88	41.9	0	41.9	39.88	832,300
January 29, 2026	41.43	39.9	0	41.43	39.53	633,200
January 28, 2026	41.65	41.43	0	42.88	41.03	389,300
January 27, 2026	42.1	41.3	0	42.3	41	328,400
January 26, 2026	42.62	41.9	0	43.18	41.89	424,300
January 23, 2026	42.71	42.62	0	43.32	42.27	387,900
January 22, 2026	44.14	42.53	0	44.14	42	466,000
January 21, 2026	43.3	43.53	0	44.3	41.95	668,000
January 20, 2026	42.78	42.31	0	43.6	42.18	373,601
January 19, 2026	43.7	43.18	0	43.7	42.6	476,000
January 16, 2026	44	43.18	0	45.21	43.12	710,400
January 15, 2026	46.31	44.52	0	46.54	44.09	878,800
January 14, 2026	45.6	46.31	0	47.28	45.5	1.02M
January 13, 2026	46.97	46.16	0	46.97	43.5	2.24M
January 12, 2026	43.45	44.73	0	44.73	43.4	873,300
January 09, 2026	40.55	42.6	0	42.6	40.15	1.49M
January 08, 2026	39.51	40.57	0	41.42	39	942,600
January 07, 2026	39.23	39.65	0	39.96	38.45	669,800
January 06, 2026	39.43	38.88	0	39.43	38.31	537,900
January 05, 2026	38.2	39.29	0	39.5	38.2	516,000
December 31, 2025	38.33	38.15	0	38.68	37.8	254,900