Guangzhou Jiacheng International Logistics Co.,Ltd. (SHA:603535)
China · Delayed Price · Currency is CNY 8.49
-0.19 (-2.19%)
Mar 20, 2026, 3:00 PM CST
SHA:603535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.93 | 8.93 | 8.63 | 8.68 | 8.68 | -3.34% | 4,700,355 |
| Mar 18, 2026 | 9.09 | 9.09 | 8.85 | 8.98 | 8.98 | -0.44% | 3,629,448 |
| Mar 17, 2026 | 9.12 | 9.22 | 9.00 | 9.02 | 9.02 | -0.99% | 3,679,042 |
| Mar 16, 2026 | 9.07 | 9.13 | 9.04 | 9.11 | 9.11 | 0.44% | 2,513,991 |
| Mar 13, 2026 | 9.22 | 9.22 | 9.07 | 9.07 | 9.07 | -1.20% | 3,270,495 |
| Mar 12, 2026 | 9.27 | 9.28 | 9.16 | 9.18 | 9.18 | -0.76% | 2,513,562 |
| Mar 11, 2026 | 9.31 | 9.36 | 9.22 | 9.25 | 9.25 | -0.75% | 2,403,795 |
| Mar 10, 2026 | 9.22 | 9.37 | 9.21 | 9.32 | 9.32 | 1.64% | 2,781,362 |
| Mar 9, 2026 | 9.24 | 9.24 | 9.03 | 9.17 | 9.17 | -1.29% | 3,417,321 |
| Mar 6, 2026 | 9.20 | 9.33 | 9.16 | 9.29 | 9.29 | 0.65% | 2,610,237 |
| Mar 5, 2026 | 9.14 | 9.28 | 9.14 | 9.23 | 9.23 | 1.76% | 3,071,376 |
| Mar 4, 2026 | 9.17 | 9.25 | 9.04 | 9.07 | 9.07 | -2.58% | 4,137,962 |
| Mar 3, 2026 | 9.60 | 9.61 | 9.30 | 9.31 | 9.31 | -2.62% | 5,216,866 |
| Mar 2, 2026 | 9.70 | 9.79 | 9.52 | 9.56 | 9.56 | -3.34% | 5,605,167 |
| Feb 27, 2026 | 9.88 | 9.95 | 9.83 | 9.89 | 9.89 | -0.10% | 3,400,514 |
| Feb 26, 2026 | 9.97 | 9.97 | 9.88 | 9.90 | 9.90 | -0.70% | 3,088,193 |
| Feb 25, 2026 | 9.95 | 10.03 | 9.91 | 9.97 | 9.97 | 0.61% | 2,895,010 |
| Feb 24, 2026 | 9.99 | 10.00 | 9.81 | 9.91 | 9.91 | -0.40% | 3,269,425 |
| Feb 13, 2026 | 9.95 | 10.06 | 9.92 | 9.95 | 9.95 | - | 2,704,586 |
| Feb 12, 2026 | 10.15 | 10.15 | 9.94 | 9.95 | 9.95 | -1.97% | 5,331,776 |
| Feb 11, 2026 | 10.08 | 10.20 | 9.86 | 10.15 | 10.15 | 0.50% | 5,148,903 |
| Feb 10, 2026 | 10.14 | 10.19 | 10.09 | 10.10 | 10.10 | 0.20% | 3,014,900 |
| Feb 9, 2026 | 9.99 | 10.08 | 9.99 | 10.08 | 10.08 | 0.90% | 2,536,837 |
| Feb 6, 2026 | 9.99 | 10.02 | 9.91 | 9.99 | 9.99 | - | 2,618,900 |
| Feb 5, 2026 | 9.98 | 10.08 | 9.97 | 9.99 | 9.99 | 0.30% | 3,211,826 |
| Feb 4, 2026 | 9.88 | 9.97 | 9.86 | 9.96 | 9.96 | 0.71% | 2,430,363 |
| Feb 3, 2026 | 9.99 | 9.99 | 9.87 | 9.89 | 9.89 | - | 3,996,948 |
| Feb 2, 2026 | 9.96 | 10.03 | 9.88 | 9.89 | 9.89 | -0.70% | 4,300,436 |
| Jan 30, 2026 | 10.00 | 10.04 | 9.82 | 9.96 | 9.96 | -0.30% | 4,264,778 |
| Jan 29, 2026 | 10.02 | 10.14 | 9.96 | 9.99 | 9.99 | -0.60% | 4,763,690 |
| Jan 28, 2026 | 10.19 | 10.19 | 10.04 | 10.05 | 10.05 | -1.18% | 4,218,719 |
| Jan 27, 2026 | 10.25 | 10.28 | 10.10 | 10.17 | 10.17 | -0.88% | 3,707,641 |
| Jan 26, 2026 | 10.38 | 10.40 | 10.19 | 10.26 | 10.26 | -1.35% | 6,403,875 |
| Jan 23, 2026 | 10.33 | 10.40 | 10.29 | 10.40 | 10.40 | 0.87% | 4,771,217 |
| Jan 22, 2026 | 10.32 | 10.33 | 10.23 | 10.31 | 10.31 | 0.29% | 3,756,551 |
| Jan 21, 2026 | 10.24 | 10.33 | 10.22 | 10.28 | 10.28 | 0.19% | 3,701,715 |
| Jan 20, 2026 | 10.40 | 10.42 | 10.23 | 10.26 | 10.26 | -1.54% | 5,371,441 |
| Jan 19, 2026 | 10.26 | 10.43 | 10.19 | 10.42 | 10.42 | 1.26% | 7,594,544 |
| Jan 16, 2026 | 10.34 | 10.39 | 10.27 | 10.29 | 10.29 | -0.58% | 4,747,626 |
| Jan 15, 2026 | 10.38 | 10.42 | 10.31 | 10.35 | 10.35 | -0.86% | 6,288,991 |
| Jan 14, 2026 | 10.41 | 10.51 | 10.35 | 10.44 | 10.44 | 0.19% | 7,938,412 |
| Jan 13, 2026 | 10.54 | 10.56 | 10.40 | 10.42 | 10.42 | -1.14% | 7,150,137 |
| Jan 12, 2026 | 10.59 | 10.60 | 10.46 | 10.54 | 10.54 | -0.38% | 7,296,124 |
| Jan 9, 2026 | 10.43 | 10.58 | 10.39 | 10.58 | 10.58 | 1.05% | 7,655,698 |
| Jan 8, 2026 | 10.31 | 10.50 | 10.31 | 10.47 | 10.47 | -0.19% | 7,147,344 |
| Jan 7, 2026 | 10.64 | 10.64 | 10.43 | 10.49 | 10.49 | -1.41% | 8,811,576 |
| Jan 6, 2026 | 10.60 | 10.66 | 10.54 | 10.64 | 10.64 | 0.47% | 6,662,480 |
| Jan 5, 2026 | 10.77 | 10.78 | 10.51 | 10.59 | 10.59 | -1.12% | 9,816,235 |
| Dec 31, 2025 | 10.73 | 10.86 | 10.60 | 10.71 | 10.71 | -0.28% | 6,886,328 |
| Dec 30, 2025 | 10.93 | 10.94 | 10.66 | 10.74 | 10.74 | -2.54% | 9,153,000 |