Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.SS) SHH
8.22
-0.14(-1.67%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.22
-0.14(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 9.28 | 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 |