Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.SS) SHH
9.07
-0.11(-1.20%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.07
-0.11(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 9.28 | 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 |
| March 04, 2026 | 9.17 | 9.05 | 9.05 | 9.25 | 9.04 | 3.23M |
| March 03, 2026 | 9.6 | 9.31 | 9.31 | 9.61 | 9.3 | 5.22M |
| March 02, 2026 | 9.7 | 9.56 | 9.56 | 9.79 | 9.52 | 5.61M |
| February 27, 2026 | 9.88 | 9.89 | 9.89 | 9.95 | 9.83 | 3.4M |
| February 26, 2026 | 9.97 | 9.9 | 9.9 | 9.97 | 9.88 | 3.09M |
| February 25, 2026 | 9.95 | 9.97 | 9.97 | 10.03 | 9.91 | 2.9M |
| February 24, 2026 | 9.99 | 9.91 | 9.91 | 10 | 9.81 | 3.27M |
| February 13, 2026 | 9.95 | 9.95 | 0 | 10.06 | 9.92 | 2.7M |
| February 12, 2026 | 10.15 | 9.95 | 0 | 10.15 | 9.94 | 5.33M |
| February 11, 2026 | 10.08 | 10.15 | 0 | 10.2 | 9.86 | 5.15M |
| February 10, 2026 | 10.14 | 10.1 | 0 | 10.19 | 10.09 | 3.01M |
| February 09, 2026 | 9.99 | 10.08 | 0 | 10.08 | 9.99 | 2.54M |
| February 06, 2026 | 9.99 | 9.99 | 0 | 10.02 | 9.91 | 2.62M |
| February 05, 2026 | 9.98 | 9.99 | 0 | 10.08 | 9.97 | 3.21M |
| February 04, 2026 | 9.88 | 9.96 | 0 | 9.97 | 9.86 | 2.43M |
| February 03, 2026 | 9.99 | 9.89 | 0 | 9.99 | 9.87 | 4M |
| February 02, 2026 | 9.96 | 9.89 | 0 | 10.03 | 9.88 | 4.3M |
| January 30, 2026 | 10 | 9.96 | 0 | 10.04 | 9.82 | 4.26M |
| January 29, 2026 | 10.02 | 9.99 | 0 | 10.14 | 9.96 | 4.76M |
| January 28, 2026 | 10.19 | 10.05 | 0 | 10.19 | 10.04 | 4.22M |
| January 27, 2026 | 10.25 | 10.17 | 0 | 10.28 | 10.1 | 3.71M |
| January 26, 2026 | 10.38 | 10.26 | 0 | 10.4 | 10.19 | 6.4M |
| January 23, 2026 | 10.33 | 10.4 | 0 | 10.4 | 10.29 | 4.77M |
| January 22, 2026 | 10.32 | 10.31 | 0 | 10.33 | 10.23 | 3.76M |
| January 21, 2026 | 10.24 | 10.28 | 0 | 10.33 | 10.22 | 3.7M |
| January 20, 2026 | 10.4 | 10.26 | 0 | 10.42 | 10.23 | 5.37M |
| January 19, 2026 | 10.26 | 10.42 | 0 | 10.43 | 10.19 | 7.59M |
| January 16, 2026 | 10.34 | 10.29 | 0 | 10.39 | 10.27 | 4.75M |
| January 15, 2026 | 10.38 | 10.35 | 0 | 10.42 | 10.31 | 6.29M |
| January 14, 2026 | 10.41 | 10.44 | 0 | 10.51 | 10.35 | 7.94M |
| January 13, 2026 | 10.54 | 10.42 | 0 | 10.56 | 10.4 | 7.15M |
| January 12, 2026 | 10.59 | 10.54 | 0 | 10.6 | 10.46 | 7.3M |
| January 09, 2026 | 10.43 | 10.58 | 0 | 10.58 | 10.39 | 7.66M |
| January 08, 2026 | 10.31 | 10.47 | 0 | 10.5 | 10.31 | 7.15M |
| January 07, 2026 | 10.64 | 10.49 | 0 | 10.64 | 10.43 | 8.81M |
| January 06, 2026 | 10.6 | 10.64 | 0 | 10.66 | 10.54 | 6.66M |
| January 05, 2026 | 10.77 | 10.59 | 0 | 10.78 | 10.51 | 9.82M |
| December 31, 2025 | 10.73 | 10.71 | 0 | 10.86 | 10.6 | 6.89M |
| December 30, 2025 | 10.93 | 10.74 | 0 | 10.94 | 10.66 | 9.15M |
| December 29, 2025 | 11.05 | 11.02 | 0 | 11.25 | 10.93 | 10.78M |
| December 26, 2025 | 11.08 | 11.07 | 0 | 11.24 | 11.05 | 10M |
| December 25, 2025 | 11.29 | 11.14 | 0 | 11.37 | 11.14 | 10.52M |
| December 24, 2025 | 11.25 | 11.19 | 0 | 11.39 | 11.15 | 13.6M |
| December 23, 2025 | 11.6 | 11.32 | 0 | 11.77 | 11.16 | 31.63M |
| December 22, 2025 | 10.72 | 11.59 | 0 | 11.59 | 10.66 | 24.98M |
| December 19, 2025 | 10.4 | 10.54 | 0 | 10.58 | 10.19 | 6.97M |
| December 18, 2025 | 10.36 | 10.36 | 0 | 10.98 | 10.28 | 10.47M |
| December 17, 2025 | 10.7 | 10.36 | 0 | 10.78 | 10.31 | 8.49M |
| December 16, 2025 | 10.76 | 10.68 | 0 | 10.96 | 10.6 | 4.85M |
| December 15, 2025 | 10.71 | 10.78 | 0 | 11 | 10.6 | 6.02M |
| December 12, 2025 | 10.73 | 10.84 | 0 | 11.04 | 10.64 | 7.73M |
| December 11, 2025 | 11.1 | 10.7 | 0 | 11.1 | 10.62 | 8.73M |
| December 10, 2025 | 10.6 | 11.09 | 0 | 11.22 | 10.54 | 13.01M |