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 ¥869.77 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥588.67, while ¥1000 invested 1 year ago would be worth ¥511.39. This corresponds to total returns of -13.02%, -41.13%, -48.86%, respectively, with annualized returns of -1.49%, -10.05%, -48.86%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.65 | 5.68 | 5.68 | 5.71 | 5.6 | 3.42M |
| November 10, 2026 | 5.6 | 5.65 | 5.65 | 5.68 | 5.58 | 4.57M |
| November 09, 2026 | 5.64 | 5.56 | 5.56 | 5.67 | 5.54 | 4.06M |
| November 06, 2026 | 5.58 | 5.57 | 5.57 | 5.66 | 5.53 | 4.43M |
| November 05, 2026 | 5.54 | 5.7 | 5.7 | 5.7 | 5.51 | 5.38M |
| November 04, 2026 | 5.56 | 5.54 | 5.54 | 5.62 | 5.42 | 6.05M |
| November 03, 2026 | 5.48 | 5.58 | 5.58 | 5.69 | 5.46 | 5.07M |
| November 02, 2026 | 5.56 | 5.54 | 5.54 | 5.63 | 5.34 | 9.27M |
| October 30, 2026 | 5.84 | 5.56 | 5.56 | 5.87 | 5.55 | 7.31M |
| October 29, 2026 | 5.96 | 5.85 | 5.85 | 6.02 | 5.82 | 5.49M |
| October 28, 2026 | 5.87 | 5.95 | 5.95 | 5.95 | 5.78 | 5.37M |
| October 27, 2026 | 5.96 | 5.77 | 5.77 | 6.04 | 5.76 | 5.79M |
| October 26, 2026 | 5.78 | 5.92 | 5.92 | 5.96 | 5.77 | 7.75M |
| October 23, 2026 | 5.76 | 5.86 | 5.86 | 5.89 | 5.52 | 13.05M |
| October 22, 2026 | 6.41 | 5.87 | 5.87 | 6.42 | 5.86 | 19.1M |
| October 21, 2026 | 6.41 | 6.46 | 6.46 | 6.58 | 6.39 | 17.77M |
| October 20, 2026 | 6.4 | 6.4 | 6.4 | 6.52 | 6.33 | 15.53M |
| October 19, 2026 | 6.47 | 6.47 | 6.47 | 6.77 | 6.24 | 22.86M |
| October 16, 2026 | 6.73 | 6.48 | 6.48 | 6.76 | 6.36 | 30.65M |
| October 15, 2026 | 6.09 | 6.73 | 6.73 | 6.73 | 5.93 | 19.04M |
| October 14, 2026 | 6.26 | 6.12 | 6.12 | 6.28 | 6.11 | 2.12M |
| October 13, 2026 | 6.27 | 6.24 | 6.24 | 6.33 | 6.08 | 4.55M |
| October 12, 2026 | 6.41 | 6.33 | 6.33 | 6.48 | 6.3 | 4.49M |
| October 09, 2026 | 6.26 | 6.37 | 6.37 | 6.38 | 6.17 | 5.01M |
| October 08, 2026 | 6.14 | 6.28 | 6.28 | 6.32 | 6.08 | 4.96M |
| September 30, 2026 | 6.17 | 6.12 | 6.12 | 6.17 | 6.09 | 2.08M |
| September 29, 2026 | 6.14 | 6.14 | 6.14 | 6.2 | 6.08 | 2.67M |
| September 28, 2026 | 6.24 | 6.11 | 6.11 | 6.27 | 6.08 | 2.66M |
| September 24, 2026 | 6.22 | 6.21 | 6.21 | 6.27 | 6.18 | 2.25M |
| September 23, 2026 | 6.31 | 6.22 | 6.22 | 6.31 | 6.19 | 2.82M |
| September 22, 2026 | 6.26 | 6.29 | 6.29 | 6.36 | 6.2 | 3.47M |
| September 21, 2026 | 6.13 | 6.24 | 6.24 | 6.24 | 6.09 | 2.92M |
| September 18, 2026 | 6.12 | 6.11 | 6.11 | 6.24 | 6.09 | 3.32M |
| September 17, 2026 | 6.06 | 6.13 | 6.13 | 6.16 | 6 | 2.96M |
| September 16, 2026 | 6.07 | 6.09 | 6.09 | 6.13 | 5.97 | 3.68M |
| September 15, 2026 | 6.27 | 6.08 | 6.08 | 6.27 | 6.04 | 4.6M |
| 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 |
AD
