Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603535.SS Historical Return
If you invested ¥1000 in Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.SS) since IPO date, it would be worth ¥968.99 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥559.03, while ¥1000 invested 1 year ago would be worth ¥503.22. This corresponds to total returns of -3.1%, -44.1%, -49.68%, respectively, with annualized returns of -0.35%, -10.98%, -49.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603535.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.38 | 6.25 | 6.25 | 6.44 | 6.21 | 4.66M |
| September 10, 2026 | 6.46 | 6.44 | 6.44 | 6.52 | 6.4 | 2.76M |
| September 09, 2026 | 6.56 | 6.5 | 6.5 | 6.57 | 6.48 | 2.83M |
| September 08, 2026 | 6.47 | 6.53 | 6.53 | 6.56 | 6.45 | 3.6M |
| September 07, 2026 | 6.41 | 6.49 | 6.49 | 6.49 | 6.35 | 3.85M |
| September 04, 2026 | 6.39 | 6.4 | 6.4 | 6.49 | 6.34 | 3.83M |
| September 03, 2026 | 6.44 | 6.36 | 6.36 | 6.48 | 6.35 | 2.7M |
| September 02, 2026 | 6.46 | 6.42 | 6.42 | 6.49 | 6.34 | 3.81M |
| September 01, 2026 | 6.4 | 6.44 | 6.44 | 6.52 | 6.32 | 3.92M |
| August 31, 2026 | 6.37 | 6.4 | 6.4 | 6.45 | 6.3 | 5.69M |
| August 28, 2026 | 6.25 | 6.45 | 6.45 | 6.47 | 6.24 | 4.36M |
| August 27, 2026 | 6.3 | 6.26 | 6.26 | 6.32 | 6.25 | 3.51M |
| August 26, 2026 | 6.26 | 6.32 | 6.32 | 6.35 | 6.2 | 3.45M |
| August 25, 2026 | 6.08 | 6.26 | 6.26 | 6.32 | 6.02 | 5.86M |
| August 24, 2026 | 6.27 | 6.08 | 6.08 | 6.32 | 6.01 | 6.88M |
| August 21, 2026 | 6.34 | 6.33 | 6.33 | 6.38 | 6.2 | 3.8M |
| August 20, 2026 | 6.25 | 6.37 | 6.37 | 6.4 | 6.22 | 4.24M |
| August 19, 2026 | 6.32 | 6.25 | 6.25 | 6.45 | 6.23 | 4.24M |
| August 18, 2026 | 6.47 | 6.36 | 6.36 | 6.48 | 6.32 | 3.2M |
| August 17, 2026 | 6.46 | 6.4 | 6.4 | 6.53 | 6.35 | 8.66M |
| August 14, 2026 | 6.73 | 6.48 | 6.48 | 6.82 | 6.4 | 16.2M |
| August 13, 2026 | 6.5 | 6.73 | 6.73 | 6.74 | 6.5 | 6.19M |
| August 12, 2026 | 6.51 | 6.58 | 6.58 | 6.63 | 6.45 | 4.35M |
| August 11, 2026 | 6.45 | 6.47 | 6.47 | 6.51 | 6.38 | 2.49M |
| August 10, 2026 | 6.34 | 6.47 | 6.47 | 6.48 | 6.32 | 2.51M |
| August 07, 2026 | 6.45 | 6.34 | 6.34 | 6.45 | 6.24 | 3.37M |
| August 06, 2026 | 6.46 | 6.44 | 6.44 | 6.52 | 6.36 | 3.41M |
| August 05, 2026 | 6.48 | 6.48 | 6.48 | 6.55 | 6.43 | 3.68M |
| August 04, 2026 | 6.56 | 6.47 | 6.47 | 6.57 | 6.46 | 3.91M |
| August 03, 2026 | 6.29 | 6.5 | 6.5 | 6.51 | 6.25 | 4.36M |
| July 31, 2026 | 6.35 | 6.34 | 6.34 | 6.35 | 6.19 | 6.73M |
| July 30, 2026 | 6.19 | 6.36 | 6.36 | 6.59 | 6.16 | 9.65M |
| July 29, 2026 | 5.97 | 6.2 | 6.2 | 6.26 | 5.94 | 7.94M |
| July 28, 2026 | 5.83 | 5.97 | 5.97 | 6.05 | 5.83 | 4.31M |
| July 27, 2026 | 5.83 | 5.93 | 5.93 | 5.95 | 5.71 | 3.94M |
| July 24, 2026 | 5.99 | 5.79 | 5.79 | 6 | 5.77 | 4.51M |
| July 23, 2026 | 5.87 | 5.99 | 5.99 | 6.02 | 5.82 | 4.42M |
| July 22, 2026 | 5.91 | 5.86 | 5.86 | 6.02 | 5.84 | 4.26M |
| July 21, 2026 | 5.92 | 5.92 | 5.92 | 5.99 | 5.83 | 6.08M |
| July 20, 2026 | 6.03 | 5.97 | 5.97 | 6.2 | 5.88 | 5.81M |
| July 17, 2026 | 6.23 | 6.07 | 6.07 | 6.36 | 6.03 | 6.39M |
| July 16, 2026 | 6.1 | 6.23 | 6.23 | 6.27 | 6.03 | 4.65M |
| July 15, 2026 | 5.98 | 6.11 | 6.11 | 6.15 | 5.94 | 4.69M |
| July 14, 2026 | 5.85 | 6.01 | 6.01 | 6.02 | 5.81 | 3.76M |
| July 13, 2026 | 6.11 | 5.9 | 5.9 | 6.14 | 5.88 | 4.16M |
| July 10, 2026 | 5.93 | 6.07 | 6.07 | 6.21 | 5.82 | 5.4M |
| July 09, 2026 | 6.01 | 5.94 | 5.94 | 6.07 | 5.81 | 3.78M |
| July 08, 2026 | 6.06 | 6.04 | 6.04 | 6.08 | 5.96 | 4.25M |
| July 07, 2026 | 6.35 | 6.05 | 6.05 | 6.35 | 6.05 | 4.56M |
| July 06, 2026 | 6.43 | 6.27 | 6.27 | 6.45 | 6.26 | 3.59M |
| July 03, 2026 | 6.22 | 6.36 | 6.36 | 6.39 | 6.22 | 4.7M |
| July 02, 2026 | 6.25 | 6.21 | 6.21 | 6.38 | 6.19 | 4.75M |
| July 01, 2026 | 5.99 | 6.22 | 6.22 | 6.32 | 5.99 | 5.25M |
| June 30, 2026 | 6.1 | 5.99 | 5.99 | 6.16 | 5.95 | 4.41M |
| June 29, 2026 | 6.02 | 6.09 | 6.09 | 6.19 | 5.96 | 5.41M |
| June 26, 2026 | 6.28 | 6.05 | 6.05 | 6.29 | 5.92 | 6.56M |
| June 25, 2026 | 6.33 | 6.27 | 6.27 | 6.35 | 6.21 | 3.33M |
| June 24, 2026 | 6.55 | 6.33 | 6.33 | 6.61 | 6.27 | 4.21M |
| June 23, 2026 | 6.49 | 6.58 | 6.58 | 6.65 | 6.45 | 4.01M |
| June 22, 2026 | 6.48 | 6.5 | 6.5 | 6.53 | 6.31 | 4.27M |
AD
