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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	11.19	11.33	11.33	11.39	10.98	9.43M
October 20, 2025	10.65	11.2	11.2	11.41	10.64	12.11M
October 17, 2025	10.74	10.63	10.63	10.81	10.6	4.24M
October 16, 2025	10.9	10.73	10.73	10.92	10.69	4.89M
October 15, 2025	10.92	10.93	10.93	10.96	10.76	5.09M
October 14, 2025	11.04	10.88	10.88	11.14	10.81	6.37M
October 13, 2025	11.05	11	11	11.2	10.75	11.51M
October 10, 2025	11.45	11.42	11.42	11.66	11.38	5.65M
October 09, 2025	11.7	11.41	11.41	11.73	11.38	9.54M
September 30, 2025	11.65	11.73	11.73	12	11.61	8.44M
September 29, 2025	11.82	11.66	11.66	11.85	11.48	6.6M
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

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