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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.95	11.72	11.72	12.04	11.61	12.22M
September 02, 2025	12.25	11.87	11.87	12.3	11.8	17.82M
September 01, 2025	11.98	12.29	12.29	12.42	11.91	23.29M
August 29, 2025	12.3	12	12	12.3	11.98	21.5M
August 28, 2025	11.9	12.31	12.31	12.4	11.64	39.26M
August 27, 2025	11.37	11.88	11.88	12.18	11.35	53.41M
August 26, 2025	11.5	11.38	11.38	11.58	11.36	12.91M
August 25, 2025	11.36	11.47	11.47	11.52	11.3	17.73M
August 22, 2025	11.59	11.29	11.29	11.59	11.25	17.28M
August 21, 2025	11.32	11.51	11.51	11.62	11.27	21.09M
August 20, 2025	11.24	11.37	11.37	11.43	11.14	14.76M
August 19, 2025	11.18	11.24	11.24	11.46	11.16	17.57M
August 18, 2025	11.21	11.18	11.18	11.26	11.1	16.28M
August 15, 2025	11.12	11.17	11.17	11.23	11.05	18.34M
August 14, 2025	11.56	11.13	11.13	11.6	11.09	23.35M
August 13, 2025	11.75	11.58	11.58	11.75	11.48	15.32M
August 12, 2025	11.81	11.75	11.75	12	11.6	15.92M
August 11, 2025	11.67	11.81	11.81	11.88	11.49	16.87M
August 08, 2025	11.64	11.67	11.67	11.73	11.54	9.35M
August 07, 2025	11.6	11.62	11.62	11.66	11.53	9.62M
August 06, 2025	11.7	11.61	11.61	11.73	11.54	13.5M
August 05, 2025	11.23	11.75	11.75	11.75	11.17	21.85M
August 04, 2025	11.15	11.21	11.21	11.21	10.99	10.12M
August 01, 2025	11.11	11.15	11.15	11.28	11.08	10.51M
July 31, 2025	11.39	11.1	11.1	11.48	11.06	18.4M
July 30, 2025	11.62	11.53	11.53	11.85	11.47	15.69M
July 29, 2025	11.23	11.62	11.62	11.62	11.17	22.26M
July 28, 2025	11.51	11.26	11.26	11.51	11.23	17.43M
July 25, 2025	11.73	11.51	11.51	11.8	11.47	16.44M
July 24, 2025	11.65	11.74	11.74	11.78	11.55	20.42M
July 23, 2025	12.02	11.71	11.71	12.49	11.7	36.53M
July 22, 2025	11.29	11.85	11.85	11.9	11.24	42.75M
July 21, 2025	10.76	11.29	11.29	11.53	10.75	40.79M
July 18, 2025	10.63	10.73	10.73	10.82	10.57	12.14M
July 17, 2025	10.61	10.57	10.57	10.67	10.51	10.27M
July 16, 2025	10.79	10.65	10.65	10.8	10.63	9.08M
July 15, 2025	10.9	10.78	10.78	10.97	10.62	13.18M
July 14, 2025	10.76	10.86	10.86	10.97	10.68	15.88M
July 11, 2025	10.64	10.76	10.76	11.02	10.5	29.7M
July 10, 2025	10.58	10.63	10.63	10.69	10.52	10.23M
July 09, 2025	10.65	10.55	10.55	10.75	10.49	16.02M
July 08, 2025	10.6	10.64	10.64	10.66	10.53	9.33M

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