Guangzhou Jiacheng International Logistics Co.,Ltd. (SHA:603535)
China · Delayed Price · Currency is CNY 6.07
+0.13 (2.19%)
Jul 10, 2026, 3:00 PM CST
SHA:603535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.93 | 6.21 | 5.82 | 6.07 | 6.07 | 2.19% | 5,403,109 |
| Jul 9, 2026 | 6.01 | 6.07 | 5.81 | 5.94 | 5.94 | -1.66% | 3,778,400 |
| Jul 8, 2026 | 6.06 | 6.08 | 5.96 | 6.04 | 6.04 | -0.17% | 4,249,180 |
| Jul 7, 2026 | 6.35 | 6.35 | 6.05 | 6.05 | 6.05 | -3.51% | 4,563,127 |
| Jul 6, 2026 | 6.43 | 6.45 | 6.26 | 6.27 | 6.27 | -1.42% | 3,591,696 |
| Jul 3, 2026 | 6.22 | 6.39 | 6.22 | 6.36 | 6.36 | 2.42% | 4,702,331 |
| Jul 2, 2026 | 6.25 | 6.38 | 6.19 | 6.21 | 6.21 | -0.16% | 4,751,997 |
| Jul 1, 2026 | 5.99 | 6.32 | 5.99 | 6.22 | 6.22 | 3.84% | 5,248,509 |
| Jun 30, 2026 | 6.10 | 6.16 | 5.95 | 5.99 | 5.99 | -1.64% | 4,412,964 |
| Jun 29, 2026 | 6.02 | 6.19 | 5.96 | 6.09 | 6.09 | 0.66% | 5,409,561 |
| Jun 26, 2026 | 6.28 | 6.29 | 5.92 | 6.05 | 6.05 | -3.51% | 6,559,513 |
| Jun 25, 2026 | 6.33 | 6.35 | 6.21 | 6.27 | 6.27 | -0.95% | 3,333,691 |
| Jun 24, 2026 | 6.55 | 6.61 | 6.27 | 6.33 | 6.33 | -3.80% | 4,206,226 |
| Jun 23, 2026 | 6.49 | 6.65 | 6.45 | 6.58 | 6.58 | 1.23% | 4,012,628 |
| Jun 22, 2026 | 6.48 | 6.53 | 6.31 | 6.50 | 6.50 | -0.61% | 4,274,395 |
| Jun 18, 2026 | 6.53 | 6.62 | 6.41 | 6.54 | 6.54 | - | 3,220,253 |
| Jun 17, 2026 | 6.75 | 6.75 | 6.53 | 6.54 | 6.54 | -2.68% | 2,690,390 |
| Jun 16, 2026 | 6.80 | 6.80 | 6.65 | 6.72 | 6.72 | -0.74% | 2,801,673 |
| Jun 15, 2026 | 6.69 | 6.98 | 6.69 | 6.77 | 6.77 | 1.35% | 3,994,200 |
| Jun 12, 2026 | 6.57 | 6.75 | 6.54 | 6.68 | 6.68 | 1.67% | 3,769,688 |
| Jun 11, 2026 | 6.63 | 6.70 | 6.50 | 6.57 | 6.57 | -1.79% | 3,531,584 |
| Jun 10, 2026 | 6.79 | 6.83 | 6.61 | 6.69 | 6.69 | -1.62% | 4,305,830 |
| Jun 9, 2026 | 6.88 | 6.91 | 6.76 | 6.80 | 6.80 | -0.87% | 3,681,636 |
| Jun 8, 2026 | 6.80 | 7.10 | 6.75 | 6.86 | 6.86 | -0.44% | 5,610,401 |
| Jun 5, 2026 | 6.82 | 6.98 | 6.73 | 6.89 | 6.89 | 0.88% | 3,505,788 |
| Jun 4, 2026 | 7.02 | 7.07 | 6.74 | 6.83 | 6.83 | -2.84% | 4,322,637 |
| Jun 3, 2026 | 7.14 | 7.17 | 6.98 | 7.03 | 7.03 | -1.40% | 3,077,978 |
| Jun 2, 2026 | 7.37 | 7.37 | 7.06 | 7.13 | 7.13 | -3.13% | 4,296,176 |
| Jun 1, 2026 | 7.29 | 7.45 | 7.21 | 7.36 | 7.36 | 1.10% | 3,812,188 |
| May 29, 2026 | 7.45 | 7.45 | 7.24 | 7.28 | 7.28 | -1.89% | 4,541,588 |
| May 28, 2026 | 7.47 | 7.57 | 7.32 | 7.42 | 7.42 | -1.07% | 3,490,647 |
| May 27, 2026 | 7.87 | 7.87 | 7.50 | 7.50 | 7.50 | -4.94% | 6,178,244 |
| May 26, 2026 | 7.98 | 7.99 | 7.74 | 7.89 | 7.89 | -1.13% | 4,990,947 |
| May 25, 2026 | 7.99 | 8.05 | 7.85 | 7.98 | 7.98 | -0.75% | 4,431,472 |
| May 22, 2026 | 8.00 | 8.13 | 7.87 | 8.04 | 8.04 | 0.37% | 5,731,194 |
| May 21, 2026 | 8.37 | 8.37 | 8.00 | 8.01 | 8.01 | -4.53% | 7,263,512 |
| May 20, 2026 | 8.29 | 8.45 | 8.18 | 8.39 | 8.39 | 0.60% | 8,525,592 |
| May 19, 2026 | 8.36 | 8.41 | 8.21 | 8.34 | 8.34 | -0.36% | 7,030,469 |
| May 18, 2026 | 8.44 | 8.46 | 8.23 | 8.37 | 8.37 | - | 8,276,860 |
| May 15, 2026 | 8.64 | 8.64 | 8.31 | 8.37 | 8.37 | -4.01% | 13,201,800 |
| May 14, 2026 | 8.60 | 8.84 | 8.29 | 8.72 | 8.72 | 3.07% | 23,758,490 |
| May 13, 2026 | 7.73 | 8.46 | 7.66 | 8.46 | 8.46 | 10.01% | 14,926,430 |
| May 12, 2026 | 7.90 | 7.90 | 7.65 | 7.69 | 7.69 | -2.53% | 5,540,988 |
| May 11, 2026 | 8.33 | 8.33 | 7.86 | 7.89 | 7.89 | -3.90% | 11,890,920 |
| May 8, 2026 | 8.00 | 8.24 | 8.00 | 8.21 | 8.21 | 2.50% | 5,799,268 |
| May 7, 2026 | 8.09 | 8.22 | 7.98 | 8.01 | 8.01 | -0.74% | 5,128,160 |
| May 6, 2026 | 8.00 | 8.16 | 7.97 | 8.07 | 8.07 | 1.77% | 5,299,664 |
| Apr 30, 2026 | 7.97 | 7.98 | 7.66 | 7.93 | 7.93 | -2.34% | 9,283,515 |
| Apr 29, 2026 | 8.05 | 8.20 | 8.01 | 8.12 | 8.12 | 0.74% | 3,925,910 |
| Apr 28, 2026 | 8.18 | 8.19 | 7.99 | 8.06 | 8.06 | -1.47% | 2,839,739 |