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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13	12.74	12.74	13.22	12.52	21.29M
August 15, 2025	12.66	13.23	13.23	13.67	12.66	20.59M
August 14, 2025	12.77	12.65	12.65	12.91	12.5	11.82M
August 13, 2025	12.61	12.78	12.78	12.85	12.5	10.36M
August 12, 2025	12.72	12.61	12.61	12.84	12.49	10.34M
August 11, 2025	11.96	12.63	12.63	12.85	11.96	21.68M
August 08, 2025	11.86	11.96	11.96	12.1	11.71	10.7M
August 07, 2025	11.58	11.84	11.84	12.06	11.5	12.71M
August 06, 2025	11.58	11.59	11.59	11.62	11.34	6.22M
August 05, 2025	11.45	11.57	11.57	11.59	11.31	5.66M
August 04, 2025	11.2	11.45	11.45	11.45	11.09	5.59M
August 01, 2025	11.1	11.25	11.25	11.28	11.04	5.05M
July 31, 2025	11.39	11.13	11.13	11.39	11.07	6.88M
July 30, 2025	11.32	11.4	11.4	11.53	11.25	6.13M
July 29, 2025	11.31	11.31	11.31	11.57	11.2	8.16M
July 28, 2025	11.38	11.31	11.31	11.39	11.2	12.04M
July 25, 2025	12.3	11.59	11.59	12.48	11.53	23.48M
July 24, 2025	11.45	11.93	11.93	12.12	11.41	20.89M
July 23, 2025	11.57	11.45	11.45	11.75	11.45	6.97M
July 22, 2025	11.7	11.59	11.59	11.87	11.44	8.34M
July 21, 2025	11.4	11.61	11.61	11.77	11.16	13.91M
July 18, 2025	11.78	11.53	11.53	12.33	11.36	16.6M
July 17, 2025	11.88	11.78	11.78	11.96	11.75	8.03M
July 16, 2025	12.01	11.88	11.88	12.05	11.85	7.25M
July 15, 2025	12	12.06	12.06	12.18	11.86	8.14M
July 14, 2025	11.79	12.06	12.06	12.36	11.79	11.12M
July 11, 2025	11.86	11.8	11.8	12.2	11.74	13.99M
July 10, 2025	11.61	11.87	11.87	11.95	11.5	15.2M
July 09, 2025	11.31	11.61	11.61	11.65	11.22	14.29M
July 08, 2025	11.18	11.34	11.34	11.42	11.18	11.72M
July 07, 2025	10.81	11.28	11.28	11.4	10.68	15.88M
July 04, 2025	10.68	10.85	10.85	11.08	10.57	12.37M
July 03, 2025	10.7	10.68	10.68	10.76	10.43	7.06M
July 02, 2025	10.72	10.74	10.74	10.82	10.64	6.73M
July 01, 2025	10.64	10.76	10.76	10.85	10.64	9.43M
June 30, 2025	10.7	10.64	10.64	10.75	10.47	11.17M
June 27, 2025	10.59	10.79	10.79	10.87	10.5	12.45M
June 26, 2025	10.46	10.59	10.59	10.85	10.34	11.84M
June 25, 2025	10.43	10.46	10.46	10.53	10.29	6.8M
June 24, 2025	10.46	10.43	10.43	10.58	10.36	6.76M
June 23, 2025	10.21	10.46	10.46	10.53	10.15	5.72M
June 20, 2025	10.21	10.32	10.32	10.45	10.18	6.1M
June 19, 2025	10.76	10.21	10.21	10.76	10.15	9.96M
June 18, 2025	10.65	10.74	10.74	10.78	10.23	10.57M
June 17, 2025	10.67	10.62	10.62	10.69	10.51	7.26M
June 16, 2025	10.75	10.68	10.68	10.89	10.66	8.27M
June 13, 2025	10.95	10.72	10.72	11	10.49	10.57M
June 12, 2025	10.9	10.95	10.95	10.95	10.76	7.54M
June 11, 2025	10.8	10.88	10.88	10.98	10.69	9.51M
June 10, 2025	11.03	10.84	10.84	11.1	10.66	16.84M
June 09, 2025	11.31	11.05	11.05	11.49	11	15.08M
June 06, 2025	11.22	10.96	10.96	11.3	10.85	17.04M
June 05, 2025	11.49	11.2	11.2	11.49	10.94	38.62M
June 04, 2025	10.51	11.52	11.52	11.52	10.39	39.67M
June 03, 2025	10.02	10.47	10.47	10.99	9.9	39.07M
May 30, 2025	10.12	9.99	9.99	10.34	9.91	14.33M
May 29, 2025	10.22	10.16	10.16	10.26	10	13.84M
May 28, 2025	9.91	10.22	10.22	10.28	9.87	19.55M
May 27, 2025	9.8	9.91	9.91	10.1	9.72	17.68M
May 26, 2025	9.1	9.84	9.84	9.87	9.1	25.18M

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