Jiayou International Logistics Co.,Ltd (603871.SS) SHH

12.03

-0.35(-2.83%)

Updated at June 03 11:18AM

Currency In CNY

603871.SS Historical Return

If you invested ¥1000 in Jiayou International Logistics Co.,Ltd (603871.SS) since IPO date, it would be worth ¥3,967.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,401.1, while ¥1000 invested 1 year ago would be worth ¥1,300.42. This corresponds to total returns of 296.79%, 240.11%, 30.04%, respectively, with annualized returns of 18.01%, 27.72%, 30.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603871.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.17	12.38	12.38	12.58	12.17	21.76M
June 01, 2026	11.7	12.25	12.25	12.41	11.69	23.91M
May 29, 2026	11.53	11.66	11.66	11.93	11.34	25.51M
May 28, 2026	12.42	11.52	11.52	12.45	11.48	24.55M
May 27, 2026	12.24	12.31	12.31	12.56	12.04	21.88M
May 26, 2026	12.29	12.1	12.1	12.61	12.01	42.46M
May 25, 2026	12.01	12.12	12.12	12.12	11.91	26.2M
May 22, 2026	11.13	11.02	11.02	11.32	10.95	11.88M
May 21, 2026	11.4	11.13	11.13	11.49	11.12	12.68M
May 20, 2026	11.49	11.3	11.3	11.49	11.08	20.96M
May 19, 2026	11.37	11.54	11.54	11.55	11.32	12.88M
May 18, 2026	12	11.33	11.33	12.08	11.27	28.86M
May 15, 2026	12.29	12.11	12.11	12.33	12	11.82M
May 14, 2026	12.31	12.29	12.29	12.38	12.23	8.5M
May 13, 2026	12.48	12.31	12.31	12.54	12.24	14.57M
May 12, 2026	12.71	12.48	12.48	12.8	12.46	15.13M
May 11, 2026	12.62	12.71	12.71	12.79	12.43	14.45M
May 08, 2026	12.79	12.62	12.62	12.84	12.4	11.95M
May 07, 2026	12.77	12.84	12.84	12.95	12.72	10.07M
May 06, 2026	12.74	12.71	12.71	12.84	12.48	17.45M
April 30, 2026	13.25	12.74	12.74	13.27	12.7	22.38M
April 29, 2026	13.53	13.31	13.31	13.86	13.2	17.09M
April 28, 2026	13.7	13.39	13.39	13.81	13.31	12.29M
April 27, 2026	13.7	13.47	13.47	13.82	13.15	20.34M
April 24, 2026	13.85	13.86	13.86	14.07	13.82	8.23M
April 23, 2026	13.68	13.94	13.94	14.04	13.53	15.41M
April 22, 2026	13.93	13.7	13.7	14.11	13.65	10.92M
April 21, 2026	13.52	14.02	14.02	14.23	13.42	17.92M
April 20, 2026	13.48	13.57	13.57	13.61	13.36	9.61M
April 17, 2026	13.65	13.55	13.55	13.84	13.5	9.16M
April 16, 2026	13.9	13.65	13.65	14	13.61	18.15M
April 15, 2026	13.48	14.04	14.04	14.1	13.43	28.63M
April 14, 2026	13.33	13.33	13.33	13.43	12.93	20.47M
April 13, 2026	13.36	13.34	13.34	13.98	13.33	24.25M
April 10, 2026	14.95	13.77	13.77	14.95	13.75	38.78M
April 09, 2026	13.66	13.59	13.59	13.71	13.45	8.17M
April 08, 2026	13.4	13.6	13.6	13.65	13.2	11.92M
April 07, 2026	13.03	12.92	12.92	13.13	12.7	9.61M
April 03, 2026	13.48	12.96	12.96	13.5	12.93	10.55M
April 02, 2026	13.79	13.37	13.37	13.79	13.2	14.29M
April 01, 2026	13.65	13.79	13.79	13.99	13.53	12.03M
March 31, 2026	13.62	13.45	13.45	13.78	13.18	13.42M
March 30, 2026	14	13.53	13.53	14.06	13.45	17.13M
March 27, 2026	14.31	14.18	14.18	14.48	14.16	9.13M
March 26, 2026	14.46	14.44	14.44	15.03	14.39	9.44M
March 25, 2026	14.82	14.46	14.46	14.88	14.37	13.07M
March 24, 2026	14.36	14.67	14.67	14.73	14.17	12.55M
March 23, 2026	14.68	14.05	14.05	14.9	13.91	13.95M
March 20, 2026	14.55	14.78	14.78	15.08	14.55	12.22M
March 19, 2026	14.55	14.46	14.46	14.89	14.4	11.22M
March 18, 2026	15.15	15.05	15.05	15.25	14.94	12.76M
March 17, 2026	15.39	15.14	15.14	15.59	15.08	11.61M
March 16, 2026	15.45	15.32	15.32	15.6	15.05	11.03M
March 13, 2026	16.1	15.45	15.45	16.3	15.42	12.83M
March 12, 2026	15.85	16.15	16.15	16.55	15.82	18.83M
March 11, 2026	15.86	15.94	15.94	16.13	15.6	11.18M
March 10, 2026	15.01	15.55	15.86	15.63	15.01	6.6M
March 09, 2026	15.23	14.98	14.98	15.23	14.71	10.95M
March 06, 2026	14.99	15.15	15.15	15.2	14.82	8.89M
March 05, 2026	15.27	15.1	15.1	15.36	14.93	9.16M