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

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 ¥4,076.92 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,494.51, while ¥1000 invested 1 year ago would be worth ¥1,124.67. This corresponds to total returns of 307.69%, 249.45%, 12.47%, respectively, with annualized returns of 17.87%, 28.42%, 12.47%.

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
August 21, 2026	12.52	12.72	12.72	12.89	12.41	11.13M
August 20, 2026	12.29	12.53	12.53	12.7	12.23	10.93M
August 19, 2026	12.23	12.29	12.29	12.51	12.12	14.1M
August 18, 2026	12.23	12.16	12.16	12.3	12.11	6.52M
August 17, 2026	12.05	12.23	12.23	12.23	11.95	5.17M
August 14, 2026	12.08	12.07	12.07	12.15	11.88	5.94M
August 13, 2026	12.44	12.08	12.08	12.44	12.06	11.06M
August 12, 2026	12.59	12.45	12.45	12.59	12.43	5.1M
August 11, 2026	12.6	12.55	12.55	12.88	12.54	5.73M
August 10, 2026	12.39	12.67	12.67	12.76	12.39	7.95M
August 07, 2026	12.88	12.42	12.42	12.92	12.42	11.85M
August 06, 2026	12.81	12.77	12.77	12.96	12.58	12.6M
August 05, 2026	12.9	12.92	12.92	13.14	12.8	11.72M
August 04, 2026	13.25	12.95	12.95	13.25	12.86	11.8M
August 03, 2026	13.01	13.12	13.12	13.24	12.81	9.35M
July 31, 2026	13	13.01	13.01	13.31	12.85	12.22M
July 30, 2026	13	13.28	13.28	13.43	13	11.27M
July 29, 2026	12.52	13.11	13.11	13.18	12.4	20.87M
July 28, 2026	12.31	12.49	12.49	12.52	12.18	6.68M
July 27, 2026	12.43	12.4	12.4	12.63	12.34	9.34M
July 23, 2026	12.31	12.76	12.76	13.02	12.15	22.2M
July 22, 2026	11.6	12.37	12.37	12.4	11.43	20.16M
July 21, 2026	11.71	11.6	11.6	12.28	11.5	21.86M
July 20, 2026	11.2	11.82	11.82	11.83	11.2	17.85M
July 17, 2026	11.46	11.2	11.2	11.59	11.19	10.52M
July 16, 2026	11.72	11.44	11.44	11.83	11.3	9.88M
July 15, 2026	11.62	11.72	11.72	11.83	11.48	8.77M
July 14, 2026	11.25	11.55	11.55	11.63	11.12	12.09M
July 13, 2026	11.36	11.19	11.19	11.45	11.12	8.95M
July 10, 2026	11.06	11.25	11.25	11.4	10.8	10.15M
July 09, 2026	11.41	11.14	11.14	11.45	11.02	9.1M
July 08, 2026	11.28	11.46	11.46	11.79	11.19	11.97M
July 07, 2026	11.6	11.23	11.23	11.6	11.15	8.78M
July 06, 2026	11.16	11.57	11.57	11.65	10.97	14.71M
July 03, 2026	11.08	11.11	11.11	11.36	10.95	10.5M
July 02, 2026	10.7	11.04	11.04	11.35	10.51	19.46M
July 01, 2026	10.2	10.6	10.6	10.72	9.97	14.93M
June 30, 2026	10.34	10.21	10.21	10.34	9.91	14.86M
June 29, 2026	10.51	10.31	10.31	10.51	10.09	14.64M
June 26, 2026	10.6	10.51	10.51	10.67	10.42	7.1M
June 25, 2026	10.96	10.79	10.79	10.96	10.66	8.53M
June 24, 2026	11.4	10.9	10.9	11.4	10.89	7.66M
June 23, 2026	11.24	11.2	11.2	11.56	11.19	6.67M
June 22, 2026	11.08	11.25	11.25	11.37	10.78	11.19M
June 18, 2026	11.63	11.14	11.14	11.64	11.08	15.79M
June 17, 2026	12	11.64	11.64	12	11.52	12.88M
June 16, 2026	12.11	12.05	12.05	12.25	12	6.76M
June 15, 2026	12.59	12.19	12.19	12.6	12.13	9.9M
June 12, 2026	11.65	12.39	12.39	12.43	11.6	14.1M
June 11, 2026	11.51	11.75	11.75	11.82	11.3	9.96M
June 10, 2026	11.73	11.55	11.55	11.78	11.46	7.75M
June 09, 2026	12.16	11.8	11.8	12.18	11.55	13.81M
June 08, 2026	12	12.2	12.2	12.36	11.96	11.83M
June 05, 2026	12.45	12.25	12.25	12.74	12.2	14.51M
June 04, 2026	12.05	12.41	12.41	12.47	11.96	17.03M
June 03, 2026	12.35	12.03	12.03	12.37	11.94	11.27M
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