Jiayou International Logistics Co.,Ltd - 603871.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.86	12.79	12.79	12.9	12.73	4.17M
December 03, 2025	12.8	12.83	12.83	12.96	12.69	10.91M
December 02, 2025	13.46	12.92	12.92	13.48	12.9	18.3M
December 01, 2025	13.76	13.55	13.55	13.77	13.4	9.79M
November 28, 2025	13.64	13.77	13.77	13.93	13.5	7.39M
November 27, 2025	13.44	13.5	13.5	13.83	13.41	8.66M
November 26, 2025	13.57	13.44	13.44	13.76	13.41	5.25M
November 25, 2025	13.28	13.5	13.5	13.65	13.19	7.36M
November 24, 2025	13.33	13.22	13.22	13.44	13.13	6.94M
November 21, 2025	13.59	13.3	13.3	13.6	13.18	10.25M
November 20, 2025	13.29	13.6	13.6	13.65	13.26	8.17M
November 19, 2025	13.23	13.27	13.27	13.38	13.18	4.39M
November 18, 2025	13.35	13.26	13.26	13.44	13.2	7.46M
November 17, 2025	13.48	13.27	13.27	13.72	13.2	8.08M
November 14, 2025	13.75	13.51	13.51	13.97	13.5	6.18M
November 13, 2025	13.87	13.9	13.9	14	13.72	6.33M
November 12, 2025	13.71	13.84	13.84	14.04	13.62	8.64M
November 11, 2025	13.95	13.7	13.7	14.07	13.55	11.87M
November 10, 2025	14.6	13.94	13.94	14.71	13.89	14.16M
November 07, 2025	14.54	14.5	14.5	14.66	14.22	8.08M
November 06, 2025	14.1	14.54	14.54	14.74	14	12.82M
November 05, 2025	13.97	14.03	14.03	14.18	13.81	5.52M
November 04, 2025	14.14	14.02	14.02	14.3	13.93	6.01M
November 03, 2025	13.99	14.11	14.11	14.25	13.86	5.89M
October 31, 2025	14.02	14.06	14.06	14.18	13.86	6.54M
October 30, 2025	14.14	14.06	14.06	14.4	14.04	9.9M
October 29, 2025	13.83	14.11	14.11	14.18	13.69	11.19M
October 28, 2025	13.46	13.78	13.78	13.82	13.19	12.35M
October 27, 2025	13.62	13.6	13.6	13.96	13.48	9.88M
October 24, 2025	13.93	13.62	13.62	13.93	13.55	4.9M
October 23, 2025	13.75	13.74	13.74	13.93	13.46	10.94M
October 22, 2025	13.65	13.75	13.75	13.86	13.36	8.65M
October 21, 2025	13.21	13.54	13.54	13.66	13.18	10.69M
October 20, 2025	13.44	13.2	13.2	13.51	13.11	12.43M
October 17, 2025	13.68	13.39	13.39	13.8	13.3	13.48M
October 16, 2025	13.95	13.73	13.73	14.04	13.68	12.23M
October 15, 2025	13.99	13.99	13.99	14.17	13.82	8.74M
October 14, 2025	14.39	14.1	13.9	14.39	13.97	11.61M
October 13, 2025	14	14.27	14.07	14.53	13.78	18.95M
October 10, 2025	14.92	14.53	14.53	14.92	14.52	12.06M
October 09, 2025	14.27	14.92	14.92	15.04	14.25	18.47M
September 30, 2025	14.18	14.3	14.3	14.75	14.09	18.45M
September 29, 2025	14.35	14.25	14.25	14.35	13.66	25.2M
September 26, 2025	14.4	14.48	14.48	14.82	13.97	17M
September 25, 2025	14.4	14.42	14.42	14.57	14.14	14.74M
September 24, 2025	13.9	14.5	14.5	14.66	13.84	23.69M
September 23, 2025	13.37	14.11	14.11	14.18	13.2	25.47M
September 22, 2025	13.6	13.37	13.37	13.98	13.26	16.88M
September 19, 2025	12.9	13.65	13.65	13.83	12.9	27.09M
September 18, 2025	12.56	12.93	12.93	13.45	12.43	30.17M
September 17, 2025	12.65	12.53	12.53	12.85	12.51	11.94M
September 16, 2025	12.85	12.66	12.66	12.88	12.54	9.14M
September 15, 2025	12.49	12.79	12.79	12.89	12.47	16.08M
September 12, 2025	12.59	12.49	12.49	12.7	12.41	11.17M
September 11, 2025	12.62	12.56	12.56	12.72	12.44	9.5M
September 10, 2025	12.68	12.7	12.7	12.77	12.44	16.18M
September 09, 2025	12.83	12.69	12.69	13.09	12.64	18.39M
September 08, 2025	12.24	12.84	12.84	12.97	12.2	31.58M
September 05, 2025	12.11	12.28	12.28	12.38	11.88	19.74M
September 04, 2025	11.72	12.07	12.07	12.15	11.64	22.61M

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