Guangzhou Jiacheng International Logistics Co.,Ltd. - 603535.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.81	10.68	10.68	10.9	10.64	3.48M
December 03, 2025	10.91	10.82	10.82	11.09	10.82	5.19M
December 02, 2025	10.8	10.92	10.92	10.95	10.68	4.94M
December 01, 2025	10.68	10.89	10.89	10.99	10.58	6.77M
November 28, 2025	10.38	10.68	10.68	10.75	10.22	7.93M
November 27, 2025	10.53	10.37	10.37	10.62	10.36	5.92M
November 26, 2025	10.64	10.6	10.6	10.83	10.44	7.68M
November 25, 2025	10.54	10.71	10.71	10.78	10.43	5.46M
November 24, 2025	10.79	10.55	10.55	11.13	10.38	9.36M
November 21, 2025	11.18	10.72	10.72	11.3	10.71	11.38M
November 20, 2025	11.19	11.14	11.14	11.45	10.92	11.62M
November 19, 2025	11.63	11.36	11.36	12	11.2	20.32M
November 18, 2025	11.06	11.68	11.68	12.16	10.98	31.04M
November 17, 2025	10.89	11.05	11.05	11.14	10.66	6.13M
November 14, 2025	10.85	10.9	10.9	11.07	10.85	3.58M
November 13, 2025	10.97	10.91	10.91	10.99	10.87	4.54M
November 12, 2025	11.17	10.97	10.97	11.21	10.93	5.67M
November 11, 2025	11.24	11.17	11.17	11.38	11.13	5.1M
November 10, 2025	11.2	11.22	11.22	11.33	11.11	5.57M
November 07, 2025	11.31	11.23	11.23	11.62	11.17	6.49M
November 06, 2025	11.27	11.3	11.3	11.36	11.12	5.64M
November 05, 2025	11.26	11.27	11.27	11.45	11.12	5.9M
November 04, 2025	11.45	11.31	11.31	11.52	11.16	6.95M
November 03, 2025	11.52	11.45	11.45	11.54	11.21	7.37M
October 31, 2025	11.2	11.52	11.52	11.75	11.08	12.8M
October 30, 2025	11.17	11.16	11.16	11.32	11.07	5.51M
October 29, 2025	10.99	11.17	11.17	11.36	10.81	8.9M
October 28, 2025	11.2	10.99	10.99	11.29	10.97	6.57M
October 27, 2025	11.39	11.2	11.2	11.78	11.14	8.92M
October 24, 2025	11.22	11.26	11.26	11.31	11.15	3.82M
October 23, 2025	11.39	11.22	11.22	11.46	11.15	6.66M
October 22, 2025	11.21	11.37	11.37	11.68	11.21	9.3M
October 21, 2025	11.19	11.33	11.33	11.39	10.98	9.43M
October 20, 2025	10.65	11.2	11.2	11.41	10.64	12.11M
October 17, 2025	10.74	10.63	10.63	10.81	10.6	4.24M
October 16, 2025	10.9	10.73	10.73	10.92	10.69	4.89M
October 15, 2025	10.92	10.93	10.93	10.96	10.76	5.09M
October 14, 2025	11.04	10.88	10.88	11.14	10.81	6.37M
October 13, 2025	11.05	11	11	11.2	10.75	11.51M
October 10, 2025	11.45	11.42	11.42	11.66	11.38	5.65M
October 09, 2025	11.7	11.41	11.41	11.73	11.38	9.54M
September 30, 2025	11.65	11.73	11.73	12	11.61	8.44M
September 29, 2025	11.82	11.66	11.66	11.85	11.48	6.6M
September 26, 2025	11.79	11.82	11.82	11.98	11.59	5.19M
September 25, 2025	11.97	11.75	11.75	11.99	11.68	7.2M
September 24, 2025	11.89	12	12	12.27	11.85	6.25M
September 23, 2025	12.22	11.94	11.94	12.22	11.71	7.14M
September 22, 2025	12.3	12.24	12.24	12.38	12.09	5.17M
September 19, 2025	12.3	12.38	12.38	12.69	12.22	9.2M
September 18, 2025	12.62	12.29	12.29	12.73	12.22	9.6M
September 17, 2025	12.79	12.57	12.57	12.79	12.51	7.29M
September 16, 2025	12.33	12.8	12.8	12.8	12.28	11.93M
September 15, 2025	12.44	12.32	12.32	12.52	12.24	9.33M
September 12, 2025	11.7	12.42	12.42	12.62	11.7	19.08M
September 11, 2025	11.26	11.72	11.72	11.84	11.11	9.37M
September 10, 2025	11.33	11.26	11.26	11.41	11.2	3.43M
September 09, 2025	11.88	11.34	11.34	11.88	11.3	6.74M
September 08, 2025	11.45	11.66	11.66	11.74	11.45	6.69M
September 05, 2025	11.4	11.39	11.39	11.4	11.05	5.73M
September 04, 2025	11.2	11.22	11.22	11.37	11.01	6.96M

Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.SS) SHH