Skip to main content
DEPPON LOGISTICS Co., LTD. (SHA:603056)
China flag China · Delayed Price · Currency is CNY
15.86
+0.18 (1.15%)
Sep 5, 2025, 3:00 PM CST

SHA:603056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202515.6515.8615.5215.8615.861.15%9,053,100
Sep 4, 202515.6815.6915.4715.6815.680.45%10,081,000
Sep 3, 202515.8715.9615.5415.6115.61-1.39%9,982,055
Sep 2, 202516.2416.3215.7015.8315.83-2.46%17,008,124
Sep 1, 202516.0016.4016.0016.2316.230.68%11,678,800
Aug 29, 202516.3016.5516.0516.1216.12-1.16%14,916,442
Aug 28, 202516.2016.3815.8316.3116.310.68%17,838,558
Aug 27, 202516.7216.7816.2016.2016.20-2.99%21,980,660
Aug 26, 202516.6116.8316.6116.7016.70-0.06%16,763,100
Aug 25, 202516.6816.9116.6116.7116.710.36%18,671,600
Aug 22, 202516.7916.7916.5816.6516.65-0.95%18,476,036
Aug 21, 202517.0017.0016.7116.8116.81-0.88%17,549,300
Aug 20, 202516.6017.0016.4616.9616.961.44%22,616,523
Aug 19, 202516.9016.9916.6616.7216.72-1.12%20,205,186
Aug 18, 202516.8017.1316.7416.9116.91-0.12%30,485,224
Aug 15, 202516.5817.2516.5316.9316.931.26%29,989,349
Aug 14, 202516.9317.5816.6616.7216.720.54%48,564,574
Aug 13, 202516.6016.7916.3616.6316.630.12%23,475,853
Aug 12, 202516.4616.9716.4416.6116.611.03%27,852,516
Aug 11, 202516.3516.7416.3316.4416.44-0.24%16,481,835
Aug 8, 202516.8516.8516.4616.4816.48-2.43%22,067,854
Aug 7, 202516.5117.1016.5116.8916.892.49%40,340,079
Aug 6, 202516.3516.4916.1216.4816.480.61%17,153,200
Aug 5, 202516.3516.4616.2016.3816.380.31%19,535,892
Aug 4, 202516.0516.5015.8516.3316.330.80%27,918,269
Aug 1, 202515.7716.8015.6916.2016.204.11%55,999,148
Jul 31, 202515.9416.0915.5115.5615.56-3.53%22,050,676
Jul 30, 202516.2216.6616.0116.1316.13-0.12%22,318,151
Jul 29, 202515.9716.2015.7816.1516.151.19%18,942,568
Jul 28, 202516.0716.1215.8415.9615.96-1.24%17,763,075
Jul 25, 202516.1216.5716.0216.1616.160.56%35,175,695
Jul 24, 202515.7116.1015.7116.0716.071.97%17,923,895
Jul 23, 202515.8515.9815.7315.7615.76-0.69%10,923,100
Jul 22, 202515.8715.8915.6615.8715.87-0.25%13,520,500
Jul 21, 202515.9016.0215.8015.9115.91-0.50%14,221,700
Jul 18, 202515.8116.0615.7115.9915.991.14%17,905,950
Jul 17, 202515.7016.0615.6715.8115.810.51%10,221,807
Jul 16, 202515.4015.7415.3815.7315.730.90%10,055,205
Jul 15, 202515.8115.9715.4215.5915.59-1.95%20,462,559
Jul 14, 202515.9316.0715.8315.9015.90-0.19%12,335,507
Jul 11, 202516.0416.1015.8115.9315.93-1.79%23,214,227
Jul 10, 202515.8316.4615.8316.2216.222.14%37,752,300
Jul 9, 202515.9516.0615.8015.8815.88-0.75%14,141,500
Jul 8, 202515.9616.2015.9416.0016.000.57%16,963,050
Jul 7, 202515.7015.9215.6115.9115.910.82%13,773,300
Jul 4, 202516.0016.1415.7715.7815.78-0.88%23,268,400
Jul 3, 202515.8016.1015.7615.9215.920.63%17,000,000
Jul 2, 202515.9515.9515.7515.8215.82-0.38%13,472,000
Jul 1, 202515.8515.9815.8215.8815.88-0.25%18,261,000
Jun 30, 202516.0716.0815.8215.9215.92-0.75%22,244,870