Stock listing
Shanghai:600603 Guanghui Logistics Co., Ltd. (广汇物流) 股价
Follow Guanghui Logistics Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600603
¥4.58 CNY -0.09 (-1.9%)
Close on Oct 30, 2026
- Day range
- ¥4.57 – ¥4.72 CNYOct 30, 2026
- Volume
- 12.24M sharesOct 30, 2026
- Market cap
- ¥5.28B CNYAt the close on Oct 30, 2026 · price × 1.15B shares outstanding
- 52-week range
- ¥4.01 – ¥8.27 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥68.87M CNYMedian day 12.62M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600603 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.58 | -0.09 | -1.9% | ¥4.63 | ¥4.72 | ¥4.57 | 12,240,500 | |
| ¥4.67 | -0.03 | -0.6% | ¥4.66 | ¥4.75 | ¥4.65 | 8,996,252 | |
| ¥4.70 | +0.06 | +1.3% | ¥4.64 | ¥4.74 | ¥4.63 | 9,066,200 | |
| ¥4.64 | -0.12 | -2.5% | ¥4.74 | ¥4.82 | ¥4.62 | 9,999,350 | |
| ¥4.76 | +0.07 | +1.5% | ¥4.62 | ¥4.79 | ¥4.60 | 14,912,490 | |
| ¥4.69 | -0.05 | -1.1% | ¥4.68 | ¥4.70 | ¥4.44 | 21,361,668 | |
| ¥4.74 | -0.26 | -5.2% | ¥5.00 | ¥5.02 | ¥4.72 | 18,609,823 | |
| ¥5.00 | -0.33 | -6.2% | ¥5.31 | ¥5.31 | ¥4.97 | 28,949,178 | |
| ¥5.33 | +0.11 | +2.1% | ¥5.48 | ¥5.60 | ¥5.14 | 43,722,324 | |
| ¥5.22 | +0.25 | +5.0% | ¥4.96 | ¥5.24 | ¥4.93 | 17,008,780 | |
| ¥4.97 | +0.01 | +0.2% | ¥5.00 | ¥5.10 | ¥4.93 | 9,213,160 | |
| ¥4.96 | -0.11 | -2.2% | ¥5.04 | ¥5.12 | ¥4.92 | 13,204,700 | |
| ¥5.07 | +0.07 | +1.4% | ¥5.00 | ¥5.17 | ¥4.98 | 10,668,548 | |
| ¥5.00 | -0.03 | -0.6% | ¥5.00 | ¥5.08 | ¥4.93 | 11,620,990 | |
| ¥5.03 | -0.03 | -0.6% | ¥5.06 | ¥5.25 | ¥5.01 | 16,114,000 | |
| ¥5.06 | +0.32 | +6.8% | ¥4.79 | ¥5.10 | ¥4.78 | 26,772,390 | |
| ¥4.74 | -0.07 | -1.5% | ¥4.81 | ¥4.86 | ¥4.70 | 9,259,971 | |
| ¥4.81 | +0.01 | +0.2% | ¥4.83 | ¥4.84 | ¥4.75 | 6,354,200 | |
| ¥4.80 | +0.13 | +2.8% | ¥4.66 | ¥4.84 | ¥4.65 | 8,618,100 | |
| ¥4.67 | +0.05 | +1.1% | ¥4.60 | ¥4.70 | ¥4.59 | 7,377,120 | |
| ¥4.62 | -0.04 | -0.9% | ¥4.64 | ¥4.72 | ¥4.61 | 7,293,899 | |
| ¥4.66 | -0.17 | -3.5% | ¥4.83 | ¥4.83 | ¥4.66 | 11,199,305 | |
| ¥4.83 | -0.06 | -1.2% | ¥4.89 | ¥4.91 | ¥4.78 | 11,758,420 | |
| ¥4.89 | +0.01 | +0.2% | ¥4.87 | ¥4.93 | ¥4.82 | 7,976,995 | |
| ¥4.88 | -0.04 | -0.8% | ¥4.91 | ¥4.94 | ¥4.85 | 7,433,900 | |
| ¥4.92 | +0.06 | +1.2% | ¥4.87 | ¥4.94 | ¥4.79 | 10,348,268 | |
| ¥4.86 | -0.05 | -1.0% | ¥4.93 | ¥4.94 | ¥4.81 | 10,694,295 | |
| ¥4.91 | -0.09 | -1.8% | ¥4.97 | ¥4.99 | ¥4.87 | 9,890,000 | |
| ¥5.00 | +0.21 | +4.4% | ¥4.79 | ¥5.04 | ¥4.72 | 18,762,388 | |
| ¥4.79 | -0.14 | -2.8% | ¥4.94 | ¥4.97 | ¥4.71 | 13,083,092 | |
| ¥4.93 | -0.12 | -2.4% | ¥5.02 | ¥5.08 | ¥4.92 | 13,095,976 | |
| ¥5.05 | +0.05 | +1.0% | ¥4.97 | ¥5.12 | ¥4.92 | 22,321,100 | |
| ¥5.00 | +0.21 | +4.4% | ¥4.98 | ¥5.16 | ¥4.86 | 27,495,423 | |
| ¥4.79 | -0.05 | -1.0% | ¥4.83 | ¥4.87 | ¥4.77 | 12,295,496 | |
| ¥4.84 | -0.08 | -1.6% | ¥4.93 | ¥4.97 | ¥4.80 | 14,814,200 | |
| ¥4.92 | +0.07 | +1.4% | ¥4.90 | ¥4.94 | ¥4.82 | 13,262,900 | |
| ¥4.85 | -0.05 | -1.0% | ¥4.88 | ¥4.93 | ¥4.80 | 13,084,400 | |
| ¥4.90 | +0.09 | +1.9% | ¥4.86 | ¥5.03 | ¥4.81 | 18,734,018 | |
| ¥4.81 | -0.02 | -0.4% | ¥4.82 | ¥4.89 | ¥4.77 | 14,108,500 | |
| ¥4.83 | +0.14 | +3.0% | ¥4.69 | ¥4.91 | ¥4.68 | 17,558,400 | |
| ¥4.69 | +0.09 | +2.0% | ¥4.57 | ¥4.80 | ¥4.55 | 18,165,783 | |
| ¥4.60 | +0.03 | +0.7% | ¥4.58 | ¥4.65 | ¥4.54 | 8,106,000 | |
| ¥4.57 | +0.16 | +3.6% | ¥4.41 | ¥4.63 | ¥4.38 | 16,764,900 | |
| ¥4.41 | -0.20 | -4.3% | ¥4.58 | ¥4.65 | ¥4.36 | 19,861,475 | |
| ¥4.61 | -0.07 | -1.5% | ¥4.63 | ¥4.72 | ¥4.58 | 12,623,590 | |
| ¥4.68 | +0.17 | +3.8% | ¥4.59 | ¥4.71 | ¥4.52 | 13,760,932 | |
| ¥4.51 | -0.30 | -6.2% | ¥4.80 | ¥4.80 | ¥4.49 | 21,347,100 | |
| ¥4.81 | +0.28 | +6.2% | ¥4.53 | ¥4.83 | ¥4.49 | 33,312,988 | |
| ¥4.53 | +0.15 | +3.4% | ¥4.39 | ¥4.55 | ¥4.35 | 14,080,256 | |
| ¥4.38 | -0.08 | -1.8% | ¥4.48 | ¥4.50 | ¥4.36 | 8,834,776 | |
| ¥4.46 | -0.09 | -2.0% | ¥4.55 | ¥4.57 | ¥4.46 | 11,629,980 | |
| ¥4.55 | +0.02 | +0.4% | ¥4.53 | ¥4.62 | ¥4.50 | 9,792,900 | |
| ¥4.53 | +0.06 | +1.3% | ¥4.50 | ¥4.57 | ¥4.41 | 11,434,976 | |
| ¥4.47 | +0.08 | +1.8% | ¥4.39 | ¥4.47 | ¥4.36 | 11,080,125 | |
| ¥4.39 | -0.17 | -3.7% | ¥4.59 | ¥4.59 | ¥4.37 | 14,055,500 | |
| ¥4.56 | -0.08 | -1.7% | ¥4.63 | ¥4.68 | ¥4.50 | 11,567,400 | |
| ¥4.64 | +0.07 | +1.5% | ¥4.58 | ¥4.65 | ¥4.53 | 9,208,301 | |
| ¥4.57 | -0.03 | -0.7% | ¥4.60 | ¥4.61 | ¥4.53 | 10,709,701 | |
| ¥4.60 | +0.18 | +4.1% | ¥4.43 | ¥4.60 | ¥4.43 | 12,817,316 | |
| ¥4.42 | -0.02 | -0.5% | ¥4.46 | ¥4.46 | ¥4.30 | 16,411,519 | |
| ¥4.44 | -0.02 | -0.4% | ¥4.46 | ¥4.54 | ¥4.35 | 11,215,288 |
- Ticker
- Shanghai:600603
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 22, 2026
(600603)"Guanghui Logistics Co., Ltd."Announcement on Outline of the Q3 2026 Performance Briefing
Latest news
(600603)"Guanghui Logistics Co., Ltd."Announcement on Outline of the Q3 2026 Performance Briefing
Oct 22, 2026
Closed ¥4.74 (-5.2%) on Oct 22, 2026
(600603)"Guanghui Logistics Co., Ltd."Report for Q3 2026
Oct 20, 2026
Closed ¥5.33 (+2.1%) on Oct 20, 2026
(600603)"Guanghui Logistics Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 14, 2026
Closed ¥5.07 (+1.4%) on Oct 14, 2026
Announcement on Transfer of Certain Equity in Subsidiaries, Capital Increase in Subsidiary, and Related Party Transaction
Sep 30, 2026
Closed ¥4.81 (+0.2%) on Sep 30, 2026
Announcement on Providing Guarantee for Controlled Subsidiary
Sep 23, 2026
Closed ¥4.66 (-3.5%) on Sep 23, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Aug 25, 2026
Closed ¥4.57 (+3.6%) on Aug 25, 2026
Semi-annual Report for 2026
Aug 22, 2026
Closed ¥4.41 (-4.3%) on Aug 24, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 18, 2026
Closed ¥4.81 (+6.2%) on Aug 18, 2026
Announcement on Implementation Result of Shares Repurchase and Share Changes
Aug 15, 2026
Closed ¥4.53 (+3.4%) on Aug 17, 2026
Announcement on Providing Guarantee for Wholly-owned Subsidiary
Aug 13, 2026
Closed ¥4.46 (-2.0%) on Aug 13, 2026
Guanghui Logistics Co., Ltd. on 6ix
- News releases
- 40 in the last 12 months · 57 in all · newest Oct 22, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Guanghui Logistics Co., Ltd.