Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.SS) SHH
7.03
-0.1(-1.40%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.03
-0.1(-1.40%)
Currency In CNY
If you invested ¥1000 in Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.SS) since IPO date, it would be worth ¥1,089.92 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥721.77, while ¥1000 invested 1 year ago would be worth ¥671.44. This corresponds to total returns of 8.99%, -27.82%, -32.86%, respectively, with annualized returns of 0.98%, -6.31%, -32.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.37 | 7.13 | 7.13 | 7.37 | 7.06 | 4.3M |
| June 01, 2026 | 7.29 | 7.36 | 7.36 | 7.45 | 7.21 | 3.81M |
| May 29, 2026 | 7.45 | 7.28 | 7.28 | 7.45 | 7.24 | 4.54M |
| May 28, 2026 | 7.47 | 7.42 | 7.42 | 7.57 | 7.32 | 3.49M |
| May 27, 2026 | 7.87 | 7.5 | 7.5 | 7.87 | 7.5 | 6.18M |
| May 26, 2026 | 7.98 | 7.89 | 7.89 | 7.99 | 7.74 | 4.99M |
| May 25, 2026 | 7.99 | 7.98 | 7.98 | 8.05 | 7.85 | 4.37M |
| May 22, 2026 | 8 | 8.04 | 8.04 | 8.13 | 7.87 | 5.73M |
| May 21, 2026 | 8.37 | 8.01 | 8.01 | 8.37 | 8 | 7.26M |
| May 20, 2026 | 8.29 | 8.39 | 8.39 | 8.45 | 8.18 | 8.53M |
| May 19, 2026 | 8.36 | 8.34 | 8.34 | 8.41 | 8.21 | 7.03M |
| May 18, 2026 | 8.44 | 8.37 | 8.37 | 8.46 | 8.23 | 8.28M |
| May 15, 2026 | 8.64 | 8.37 | 8.37 | 8.64 | 8.31 | 13.2M |
| May 14, 2026 | 8.6 | 8.72 | 8.72 | 8.84 | 8.29 | 23.76M |
| May 13, 2026 | 7.73 | 8.46 | 8.46 | 8.46 | 7.66 | 14.93M |
| May 12, 2026 | 7.9 | 7.69 | 7.69 | 7.9 | 7.65 | 5.54M |
| May 11, 2026 | 8.33 | 7.89 | 7.89 | 8.33 | 7.86 | 11.89M |
| May 08, 2026 | 8 | 8.21 | 8.21 | 8.24 | 8 | 5.8M |
| May 07, 2026 | 8.09 | 8.01 | 8.01 | 8.22 | 7.98 | 5.13M |
| May 06, 2026 | 8 | 8.07 | 8.07 | 8.16 | 7.97 | 5.3M |
| April 30, 2026 | 7.97 | 7.93 | 7.93 | 7.98 | 7.66 | 9.28M |
| April 29, 2026 | 8.05 | 8.12 | 8.12 | 8.2 | 8.01 | 3.93M |
| April 28, 2026 | 8.18 | 8.06 | 8.06 | 8.19 | 7.99 | 2.84M |
| April 27, 2026 | 8.08 | 8.18 | 8.18 | 8.18 | 8 | 2.89M |
| April 24, 2026 | 8.09 | 8.11 | 8.11 | 8.15 | 7.98 | 4.4M |
| April 23, 2026 | 8.19 | 8.16 | 8.16 | 8.21 | 8.09 | 3.78M |
| April 22, 2026 | 8.24 | 8.21 | 8.21 | 8.24 | 8.14 | 2.84M |
| April 21, 2026 | 8.27 | 8.24 | 8.24 | 8.34 | 8.17 | 2.87M |
| April 20, 2026 | 8.21 | 8.25 | 8.25 | 8.31 | 8.21 | 2.85M |
| April 17, 2026 | 8.41 | 8.26 | 8.26 | 8.42 | 8.21 | 3.55M |
| April 16, 2026 | 8.31 | 8.42 | 8.42 | 8.43 | 8.29 | 3.13M |
| April 15, 2026 | 8.38 | 8.31 | 8.31 | 8.39 | 8.3 | 2.25M |
| April 14, 2026 | 8.4 | 8.33 | 8.33 | 8.44 | 8.27 | 3.25M |
| April 13, 2026 | 8.47 | 8.38 | 8.38 | 8.52 | 8.33 | 2.74M |
| April 10, 2026 | 8.43 | 8.47 | 8.47 | 8.63 | 8.43 | 2.86M |
| April 09, 2026 | 8.6 | 8.37 | 8.37 | 8.6 | 8.36 | 3.47M |
| April 08, 2026 | 8.5 | 8.61 | 8.61 | 8.61 | 8.45 | 3.03M |
| April 07, 2026 | 8.34 | 8.33 | 8.33 | 8.38 | 8.19 | 2.16M |
| April 03, 2026 | 8.4 | 8.22 | 8.22 | 8.4 | 8.2 | 2.31M |
| April 02, 2026 | 8.44 | 8.36 | 8.36 | 8.53 | 8.32 | 2.17M |
| April 01, 2026 | 8.48 | 8.5 | 8.5 | 8.53 | 8.38 | 2.7M |
| March 31, 2026 | 8.46 | 8.42 | 8.42 | 8.61 | 8.39 | 2.57M |
| March 30, 2026 | 8.36 | 8.5 | 8.5 | 8.51 | 8.3 | 2.51M |
| March 27, 2026 | 8.28 | 8.43 | 8.43 | 8.44 | 8.2 | 2.7M |
| March 26, 2026 | 8.42 | 8.36 | 8.36 | 8.55 | 8.32 | 2.84M |
| March 25, 2026 | 8.27 | 8.43 | 8.43 | 8.45 | 8.21 | 4M |
| March 24, 2026 | 8.21 | 8.26 | 8.26 | 8.26 | 8 | 4.52M |
| March 23, 2026 | 8.45 | 8.06 | 8.06 | 8.45 | 7.95 | 5.47M |
| March 20, 2026 | 8.68 | 8.49 | 8.49 | 8.75 | 8.46 | 4.09M |
| March 19, 2026 | 8.93 | 8.68 | 8.68 | 8.93 | 8.63 | 4.7M |
| March 18, 2026 | 9.09 | 8.98 | 8.98 | 9.09 | 8.85 | 3.63M |
| March 17, 2026 | 9.12 | 9.02 | 9.02 | 9.22 | 9 | 3.68M |
| March 16, 2026 | 9.07 | 9.11 | 9.11 | 9.13 | 9.04 | 2.51M |
| March 13, 2026 | 9.22 | 9.07 | 9.07 | 9.22 | 9.07 | 3.27M |
| March 12, 2026 | 9.27 | 9.18 | 9.18 | 9.28 | 9.16 | 2.51M |
| March 11, 2026 | 9.31 | 9.25 | 9.25 | 9.36 | 9.22 | 2.4M |
| March 10, 2026 | 9.22 | 9.28 | 9.32 | 9.35 | 9.21 | 1.39M |
| March 09, 2026 | 9.24 | 9.17 | 9.17 | 9.24 | 9.03 | 3.42M |
| March 06, 2026 | 9.2 | 9.29 | 9.29 | 9.33 | 9.16 | 2.61M |
| March 05, 2026 | 9.14 | 9.23 | 9.23 | 9.28 | 9.14 | 3.07M |