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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.63	11.36	11.36	12	11.2	20.32M
November 18, 2025	11.06	11.68	11.68	12.16	10.98	31.04M
November 17, 2025	10.89	11.05	11.05	11.14	10.66	6.13M
November 14, 2025	10.85	10.9	10.9	11.07	10.85	3.58M
November 13, 2025	10.97	10.91	10.91	10.99	10.87	4.54M
November 12, 2025	11.17	10.97	10.97	11.21	10.93	5.67M
November 11, 2025	11.24	11.17	11.17	11.38	11.13	5.1M
November 10, 2025	11.2	11.22	11.22	11.33	11.11	5.57M
November 07, 2025	11.31	11.23	11.23	11.62	11.17	6.49M
November 06, 2025	11.27	11.3	11.3	11.36	11.12	5.64M
November 05, 2025	11.26	11.27	11.27	11.45	11.12	5.9M
November 04, 2025	11.45	11.31	11.31	11.52	11.16	6.95M
November 03, 2025	11.52	11.45	11.45	11.54	11.21	7.37M
October 31, 2025	11.2	11.52	11.52	11.75	11.08	12.8M
October 30, 2025	11.17	11.16	11.16	11.32	11.07	5.51M
October 29, 2025	10.99	11.17	11.17	11.36	10.81	8.9M
October 28, 2025	11.2	10.99	10.99	11.29	10.97	6.57M
October 27, 2025	11.39	11.2	11.2	11.78	11.14	8.92M
October 24, 2025	11.22	11.26	11.26	11.31	11.15	3.82M
October 23, 2025	11.39	11.22	11.22	11.46	11.15	6.66M
October 22, 2025	11.21	11.37	11.37	11.68	11.21	9.3M

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