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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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