Guangzhou Jiacheng International Logistics Co.,Ltd. (SHA:603535)
China · Delayed Price · Currency is CNY 7.93
-0.19 (-2.34%)
Apr 30, 2026, 3:00 PM CST
SHA:603535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 8.08 | 8.18 | 8.00 | 8.18 | 8.18 | 0.86% | 2,892,827 |
| Apr 24, 2026 | 8.09 | 8.15 | 7.98 | 8.11 | 8.11 | -0.61% | 4,404,284 |
| Apr 23, 2026 | 8.19 | 8.21 | 8.09 | 8.16 | 8.16 | -0.61% | 3,779,994 |
| Apr 22, 2026 | 8.24 | 8.24 | 8.14 | 8.21 | 8.21 | -0.36% | 2,837,440 |
| Apr 21, 2026 | 8.27 | 8.34 | 8.17 | 8.24 | 8.24 | -0.12% | 2,866,317 |
| Apr 20, 2026 | 8.21 | 8.31 | 8.21 | 8.25 | 8.25 | -0.12% | 2,852,337 |
| Apr 17, 2026 | 8.41 | 8.42 | 8.21 | 8.26 | 8.26 | -1.90% | 3,546,536 |
| Apr 16, 2026 | 8.31 | 8.43 | 8.29 | 8.42 | 8.42 | 1.32% | 3,127,798 |
| Apr 15, 2026 | 8.38 | 8.39 | 8.30 | 8.31 | 8.31 | -0.24% | 2,251,566 |
| Apr 14, 2026 | 8.40 | 8.44 | 8.27 | 8.33 | 8.33 | -0.60% | 3,252,652 |
| Apr 13, 2026 | 8.47 | 8.52 | 8.33 | 8.38 | 8.38 | -1.06% | 2,741,572 |
| Apr 10, 2026 | 8.43 | 8.63 | 8.43 | 8.47 | 8.47 | 1.19% | 2,861,286 |
| Apr 9, 2026 | 8.60 | 8.60 | 8.36 | 8.37 | 8.37 | -2.79% | 3,465,825 |
| Apr 8, 2026 | 8.50 | 8.61 | 8.45 | 8.61 | 8.61 | 3.36% | 3,032,192 |
| Apr 7, 2026 | 8.34 | 8.38 | 8.19 | 8.33 | 8.33 | 1.34% | 2,162,400 |
| Apr 3, 2026 | 8.40 | 8.40 | 8.20 | 8.22 | 8.22 | -1.67% | 2,306,467 |
| Apr 2, 2026 | 8.44 | 8.53 | 8.32 | 8.36 | 8.36 | -1.65% | 2,174,044 |
| Apr 1, 2026 | 8.48 | 8.53 | 8.38 | 8.50 | 8.50 | 0.95% | 2,703,612 |
| Mar 31, 2026 | 8.46 | 8.61 | 8.39 | 8.42 | 8.42 | -0.94% | 2,565,600 |
| Mar 30, 2026 | 8.36 | 8.51 | 8.30 | 8.50 | 8.50 | 0.83% | 2,512,160 |
| Mar 27, 2026 | 8.28 | 8.44 | 8.20 | 8.43 | 8.43 | 0.84% | 2,703,615 |
| Mar 26, 2026 | 8.42 | 8.55 | 8.32 | 8.36 | 8.36 | -0.83% | 2,840,041 |
| Mar 25, 2026 | 8.27 | 8.45 | 8.21 | 8.43 | 8.43 | 2.06% | 3,996,079 |
| Mar 24, 2026 | 8.21 | 8.26 | 8.00 | 8.26 | 8.26 | 2.48% | 4,521,109 |
| Mar 23, 2026 | 8.45 | 8.45 | 7.95 | 8.06 | 8.06 | -5.06% | 5,474,990 |
| Mar 20, 2026 | 8.68 | 8.75 | 8.46 | 8.49 | 8.49 | -2.19% | 4,091,307 |
| 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 |