Guanghui Logistics
广汇物流 SH600603 Forward-adjusted MAIN
4.81
+0.01
(+0.21%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.83
High
4.84
Low
4.75
Prev close
4.80
Amplitude
1.87%
Volume
6.4M
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
4.71
MA10
4.79
MA20
4.85
MA60
4.60
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.83 | 4.84 | 4.75 | 4.81 | 6M |
| 2 | 2026-09-29 | 4.66 | 4.84 | 4.65 | 4.80 | 9M |
| 3 | 2026-09-28 | 4.60 | 4.70 | 4.59 | 4.67 | 7M |
| 4 | 2026-09-24 | 4.64 | 4.72 | 4.61 | 4.62 | 7M |
| 5 | 2026-09-23 | 4.83 | 4.83 | 4.66 | 4.66 | 11M |
| 6 | 2026-09-22 | 4.89 | 4.91 | 4.78 | 4.83 | 12M |
| 7 | 2026-09-21 | 4.87 | 4.93 | 4.82 | 4.89 | 8M |
| 8 | 2026-09-18 | 4.91 | 4.94 | 4.85 | 4.88 | 7M |
| 9 | 2026-09-17 | 4.87 | 4.94 | 4.79 | 4.92 | 10M |
| 10 | 2026-09-16 | 4.93 | 4.94 | 4.81 | 4.86 | 11M |
| 11 | 2026-09-15 | 4.97 | 4.99 | 4.87 | 4.91 | 10M |
| 12 | 2026-09-14 | 4.79 | 5.04 | 4.72 | 5.00 | 19M |
52W
Data range
4.01
15.5%
9.17
High/low over the last 250 trading days, and where the price sits.
← Stocks