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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	9.95	9.95	9.95	10.06	9.92	2.7M
February 12, 2026	10.15	9.95	9.95	10.15	9.94	5.33M
February 11, 2026	10.08	10.15	10.15	10.2	9.86	5.15M
February 10, 2026	10.14	10.1	10.1	10.19	10.09	3.01M
February 09, 2026	9.99	10.08	10.08	10.08	9.99	2.54M
February 06, 2026	9.99	9.99	9.99	10.02	9.91	2.62M
February 05, 2026	9.98	9.99	9.99	10.08	9.97	3.21M
February 04, 2026	9.88	9.96	9.96	9.97	9.86	2.43M
February 03, 2026	9.99	9.89	9.89	9.99	9.87	4M
February 02, 2026	9.96	9.89	9.89	10.03	9.88	4.3M
January 30, 2026	10	9.96	9.96	10.04	9.82	4.26M
January 29, 2026	10.02	9.99	9.99	10.14	9.96	4.76M
January 28, 2026	10.19	10.05	10.05	10.19	10.04	4.22M
January 27, 2026	10.25	10.17	10.17	10.28	10.1	3.71M
January 26, 2026	10.38	10.26	10.26	10.4	10.19	6.4M
January 23, 2026	10.33	10.4	10.4	10.4	10.29	4.77M
January 22, 2026	10.32	10.31	10.31	10.33	10.23	3.76M
January 21, 2026	10.24	10.28	10.28	10.33	10.22	3.7M
January 20, 2026	10.4	10.26	10.26	10.42	10.23	5.37M
January 19, 2026	10.26	10.42	10.42	10.43	10.19	7.59M
January 16, 2026	10.34	10.29	10.29	10.39	10.27	4.75M
January 15, 2026	10.38	10.35	10.35	10.42	10.31	6.29M
January 14, 2026	10.41	10.44	10.44	10.51	10.35	7.94M
January 13, 2026	10.54	10.42	10.42	10.56	10.4	7.15M
January 12, 2026	10.59	10.54	10.54	10.6	10.46	7.3M
January 09, 2026	10.43	10.58	10.58	10.58	10.39	7.66M
January 08, 2026	10.31	10.47	10.47	10.5	10.31	7.15M
January 07, 2026	10.64	10.49	10.49	10.64	10.43	8.81M
January 06, 2026	10.6	10.64	10.64	10.66	10.54	6.66M
January 05, 2026	10.77	10.59	10.59	10.78	10.51	9.82M
December 31, 2025	10.73	10.71	10.71	10.86	10.6	6.89M
December 30, 2025	10.93	10.74	10.74	10.94	10.66	9.15M
December 29, 2025	11.05	11.02	11.02	11.25	10.93	10.78M
December 26, 2025	11.08	11.07	11.07	11.24	11.05	10M
December 25, 2025	11.29	11.14	11.14	11.37	11.14	10.52M
December 24, 2025	11.25	11.19	11.19	11.39	11.15	13.6M
December 23, 2025	11.6	11.32	11.32	11.77	11.16	31.63M
December 22, 2025	10.72	11.59	11.59	11.59	10.66	24.98M
December 19, 2025	10.4	10.54	10.54	10.58	10.19	6.97M
December 18, 2025	10.36	10.36	10.36	10.98	10.28	10.47M
December 17, 2025	10.7	10.36	10.36	10.78	10.31	8.49M
December 16, 2025	10.76	10.68	10.68	10.96	10.6	4.85M
December 15, 2025	10.71	10.78	10.78	11	10.6	6.02M
December 12, 2025	10.73	10.84	10.84	11.04	10.64	7.73M
December 11, 2025	11.1	10.7	10.7	11.1	10.62	8.73M
December 10, 2025	10.6	11.09	11.09	11.22	10.54	13.01M
December 09, 2025	10.75	10.59	10.59	10.75	10.52	3.67M
December 08, 2025	10.59	10.69	10.69	10.77	10.59	3.3M
December 05, 2025	10.68	10.58	10.58	10.69	10.43	4.11M
December 04, 2025	10.81	10.68	10.68	10.9	10.64	3.48M
December 03, 2025	10.91	10.82	10.82	11.09	10.82	5.19M
December 02, 2025	10.8	10.92	10.92	10.95	10.68	4.94M
December 01, 2025	10.68	10.89	10.89	10.99	10.58	6.77M
November 28, 2025	10.38	10.68	10.68	10.75	10.22	7.93M
November 27, 2025	10.53	10.37	10.37	10.62	10.36	5.92M
November 26, 2025	10.64	10.6	10.6	10.83	10.44	7.68M
November 25, 2025	10.54	10.71	10.71	10.78	10.43	5.46M
November 24, 2025	10.79	10.55	10.55	11.13	10.38	9.36M
November 21, 2025	11.18	10.72	10.72	11.3	10.71	11.38M
November 20, 2025	11.19	11.14	11.14	11.45	10.92	11.62M

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