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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.21	13.71	13.71	14.22	13.71	7.91M
February 12, 2026	14.23	14.21	14.21	14.39	14.13	7.48M
February 11, 2026	14.15	14.24	14.24	14.39	14.07	7.94M
February 10, 2026	14.02	14.15	14.15	14.27	13.89	9.06M
February 09, 2026	13.84	14	14	14.08	13.75	9.6M
February 06, 2026	13.74	13.67	13.67	13.85	13.55	9.32M
February 05, 2026	13.9	13.89	13.89	13.96	13.66	6.88M
February 04, 2026	13.48	13.9	13.9	14.08	13.41	17.03M
February 03, 2026	13.31	13.46	13.46	13.54	13.3	7.44M
February 02, 2026	13.76	13.12	13.12	13.98	12.99	14.9M
January 30, 2026	13.71	13.8	13.8	13.96	13.57	13.69M
January 29, 2026	13.51	13.81	13.81	13.84	13.46	9.96M
January 28, 2026	13.32	13.53	13.53	13.63	13.17	11.6M
January 27, 2026	13.67	13.32	13.32	13.77	13.21	16.89M
January 26, 2026	13.91	13.68	13.68	13.98	13.38	13.69M
January 23, 2026	13.94	13.84	13.84	14.09	13.8	10.32M
January 22, 2026	14.17	13.93	13.93	14.2	13.87	8.37M
January 21, 2026	14.5	14.12	14.12	14.63	14.07	11.11M
January 20, 2026	14.48	14.5	14.5	14.5	14.26	7.55M
January 19, 2026	14.22	14.41	14.41	14.67	14.16	10.71M
January 16, 2026	14.49	14.15	14.15	14.55	14.07	10.14M
January 15, 2026	14	14.42	14.42	14.75	13.96	18.5M
January 14, 2026	13.93	13.96	13.96	14.2	13.85	12.51M
January 13, 2026	14.06	13.94	13.94	14.3	13.83	10.34M
January 12, 2026	13.71	14.05	14.05	14.12	13.64	13.53M
January 09, 2026	13.79	13.79	13.79	14.01	13.63	12.27M
January 08, 2026	13.71	13.83	13.83	14.08	13.7	8.04M
January 07, 2026	14.12	13.76	13.76	14.19	13.63	12.63M
January 06, 2026	13.81	14.09	14.09	14.2	13.76	11.88M
January 05, 2026	13.92	13.8	13.8	13.95	13.65	9.02M
December 31, 2025	13.81	13.95	13.95	14.11	13.74	7.65M
December 30, 2025	13.88	13.8	13.8	13.99	13.74	4.92M
December 29, 2025	13.93	13.87	13.87	14	13.78	6.58M
December 26, 2025	13.55	13.93	13.93	14	13.54	8.62M
December 25, 2025	13.83	13.56	13.56	13.86	13.55	6.26M
December 24, 2025	13.9	13.69	13.69	13.95	13.6	8.28M
December 23, 2025	14.03	13.9	13.9	14.14	13.87	6.75M
December 22, 2025	13.87	14.13	14.13	14.18	13.78	11.22M
December 19, 2025	13.55	13.84	13.84	13.96	13.43	10.99M
December 18, 2025	13.92	13.58	13.58	14	13.57	10.18M
December 17, 2025	13.98	13.91	13.91	14.1	13.73	12.63M
December 16, 2025	14.25	13.99	13.99	14.42	13.99	31.64M
December 15, 2025	13.43	14.25	14.25	14.25	13.43	27.38M
December 12, 2025	12.49	12.95	12.95	13.02	12.36	11.86M
December 11, 2025	12.52	12.48	12.48	12.6	12.36	5.59M
December 10, 2025	12.7	12.51	12.51	12.76	12.45	8.23M
December 09, 2025	12.79	12.67	12.67	12.81	12.65	6.04M
December 08, 2025	13.15	12.82	12.82	13.26	12.79	7.24M
December 05, 2025	12.7	13.14	13.14	13.18	12.7	8.97M
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

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