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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.79	11.82	11.82	11.98	11.59	5.19M
September 25, 2025	11.97	11.75	11.75	11.99	11.68	7.2M
September 24, 2025	11.89	12	12	12.27	11.85	6.25M
September 23, 2025	12.22	11.94	11.94	12.22	11.71	7.14M
September 22, 2025	12.3	12.24	12.24	12.38	12.09	5.17M
September 19, 2025	12.3	12.38	12.38	12.69	12.22	9.2M
September 18, 2025	12.62	12.29	12.29	12.73	12.22	9.6M
September 17, 2025	12.79	12.57	12.57	12.79	12.51	7.29M
September 16, 2025	12.33	12.8	12.8	12.8	12.28	11.93M
September 15, 2025	12.44	12.32	12.32	12.52	12.24	9.33M
September 12, 2025	11.7	12.42	12.42	12.62	11.7	19.08M
September 11, 2025	11.26	11.72	11.72	11.84	11.11	9.37M
September 10, 2025	11.33	11.26	11.26	11.41	11.2	3.43M
September 09, 2025	11.88	11.34	11.34	11.88	11.3	6.74M
September 08, 2025	11.45	11.66	11.66	11.74	11.45	6.69M
September 05, 2025	11.4	11.39	11.39	11.4	11.05	5.73M
September 04, 2025	11.2	11.22	11.22	11.37	11.01	6.96M
September 03, 2025	11.62	11.17	11.17	11.63	11.17	6.15M
September 02, 2025	11.82	11.5	11.5	11.84	11.29	10.19M
September 01, 2025	12.03	11.79	11.79	12.19	11.7	8.89M
August 29, 2025	12.3	12	12	12.41	11.87	10.29M
August 28, 2025	12.3	12.31	12.31	12.67	11.91	15.06M
August 27, 2025	12.83	12.57	12.57	13.08	12.56	14.25M
August 26, 2025	13	12.99	12.99	13.06	12.47	15.24M
August 25, 2025	12.55	12.55	12.55	12.95	12.45	16.27M
August 22, 2025	12.37	12.5	12.5	12.62	12.29	8.31M
August 21, 2025	12.52	12.37	12.37	12.55	12.22	8.89M
August 20, 2025	12.15	12.45	12.45	12.55	12.1	12.09M
August 19, 2025	12.56	12.23	12.23	12.68	11.93	26.03M
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

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