Guangzhou Jiacheng International Logistics Co.,Ltd. (SHA:603535)
China · Delayed Price · Currency is CNY 6.08
-0.25 (-3.95%)
Aug 24, 2026, 3:00 PM CST
SHA:603535 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.27 | 6.32 | 6.01 | 6.08 | 6.08 | -3.95% | 6,880,100 |
| Aug 21, 2026 | 6.34 | 6.38 | 6.20 | 6.33 | 6.33 | -0.63% | 3,800,919 |
| Aug 20, 2026 | 6.25 | 6.40 | 6.22 | 6.37 | 6.37 | 1.92% | 4,241,733 |
| Aug 19, 2026 | 6.32 | 6.45 | 6.23 | 6.25 | 6.25 | -1.73% | 4,239,300 |
| Aug 18, 2026 | 6.47 | 6.48 | 6.32 | 6.36 | 6.36 | -0.31% | 3,203,748 |
| Aug 17, 2026 | 6.46 | 6.53 | 6.35 | 6.40 | 6.38 | -1.23% | 8,662,992 |
| Aug 14, 2026 | 6.73 | 6.82 | 6.40 | 6.48 | 6.46 | -3.71% | 16,200,129 |
| Aug 13, 2026 | 6.50 | 6.74 | 6.50 | 6.73 | 6.71 | 2.28% | 6,186,487 |
| Aug 12, 2026 | 6.51 | 6.63 | 6.45 | 6.58 | 6.56 | 1.70% | 4,351,913 |
| Aug 11, 2026 | 6.45 | 6.51 | 6.38 | 6.47 | 6.45 | - | 2,485,063 |
| Aug 10, 2026 | 6.34 | 6.48 | 6.32 | 6.47 | 6.45 | 2.05% | 2,509,291 |
| Aug 7, 2026 | 6.45 | 6.45 | 6.24 | 6.34 | 6.32 | -1.55% | 3,368,239 |
| Aug 6, 2026 | 6.46 | 6.52 | 6.36 | 6.44 | 6.42 | -0.62% | 3,412,300 |
| Aug 5, 2026 | 6.48 | 6.55 | 6.43 | 6.48 | 6.46 | 0.15% | 3,684,628 |
| Aug 4, 2026 | 6.56 | 6.57 | 6.46 | 6.47 | 6.45 | -0.46% | 3,913,976 |
| Aug 3, 2026 | 6.29 | 6.51 | 6.25 | 6.50 | 6.48 | 2.52% | 4,363,524 |
| Jul 31, 2026 | 6.35 | 6.35 | 6.19 | 6.34 | 6.32 | -0.31% | 6,733,873 |
| Jul 30, 2026 | 6.19 | 6.59 | 6.16 | 6.36 | 6.34 | 2.58% | 9,654,294 |
| Jul 29, 2026 | 5.97 | 6.26 | 5.94 | 6.20 | 6.18 | 3.85% | 7,941,166 |
| Jul 28, 2026 | 5.83 | 6.05 | 5.83 | 5.97 | 5.95 | 0.67% | 4,306,142 |
| Jul 27, 2026 | 5.83 | 5.95 | 5.71 | 5.93 | 5.91 | 2.42% | 3,935,566 |
| Jul 24, 2026 | 5.99 | 6.00 | 5.77 | 5.79 | 5.77 | -3.34% | 4,511,498 |
| Jul 23, 2026 | 5.87 | 6.02 | 5.82 | 5.99 | 5.97 | 2.22% | 4,424,270 |
| Jul 22, 2026 | 5.91 | 6.02 | 5.84 | 5.86 | 5.84 | -1.01% | 4,263,464 |
| Jul 21, 2026 | 5.92 | 5.99 | 5.83 | 5.92 | 5.90 | -0.84% | 6,077,851 |
| Jul 20, 2026 | 6.03 | 6.20 | 5.88 | 5.97 | 5.95 | -1.65% | 5,806,992 |
| Jul 17, 2026 | 6.23 | 6.36 | 6.03 | 6.07 | 6.05 | -2.57% | 6,387,073 |
| Jul 16, 2026 | 6.10 | 6.27 | 6.03 | 6.23 | 6.21 | 1.96% | 4,646,252 |
| Jul 15, 2026 | 5.98 | 6.15 | 5.94 | 6.11 | 6.09 | 1.66% | 4,688,537 |
| Jul 14, 2026 | 5.85 | 6.02 | 5.81 | 6.01 | 5.99 | 1.86% | 3,760,368 |
| Jul 13, 2026 | 6.11 | 6.14 | 5.88 | 5.90 | 5.88 | -2.80% | 4,159,941 |
| Jul 10, 2026 | 5.93 | 6.21 | 5.82 | 6.07 | 6.05 | 2.19% | 5,403,109 |
| Jul 9, 2026 | 6.01 | 6.07 | 5.81 | 5.94 | 5.92 | -1.66% | 3,778,400 |
| Jul 8, 2026 | 6.06 | 6.08 | 5.96 | 6.04 | 6.02 | -0.17% | 4,249,180 |
| Jul 7, 2026 | 6.35 | 6.35 | 6.05 | 6.05 | 6.03 | -3.51% | 4,563,127 |
| Jul 6, 2026 | 6.43 | 6.45 | 6.26 | 6.27 | 6.25 | -1.42% | 3,591,696 |
| Jul 3, 2026 | 6.22 | 6.39 | 6.22 | 6.36 | 6.34 | 2.42% | 4,702,331 |
| Jul 2, 2026 | 6.25 | 6.38 | 6.19 | 6.21 | 6.19 | -0.16% | 4,751,997 |
| Jul 1, 2026 | 5.99 | 6.32 | 5.99 | 6.22 | 6.20 | 3.84% | 5,248,509 |
| Jun 30, 2026 | 6.10 | 6.16 | 5.95 | 5.99 | 5.97 | -1.64% | 4,412,964 |
| Jun 29, 2026 | 6.02 | 6.19 | 5.96 | 6.09 | 6.07 | 0.66% | 5,409,561 |
| Jun 26, 2026 | 6.28 | 6.29 | 5.92 | 6.05 | 6.03 | -3.51% | 6,559,513 |
| Jun 25, 2026 | 6.33 | 6.35 | 6.21 | 6.27 | 6.25 | -0.95% | 3,333,691 |
| Jun 24, 2026 | 6.55 | 6.61 | 6.27 | 6.33 | 6.31 | -3.80% | 4,206,226 |
| Jun 23, 2026 | 6.49 | 6.65 | 6.45 | 6.58 | 6.56 | 1.23% | 4,012,628 |
| Jun 22, 2026 | 6.48 | 6.53 | 6.31 | 6.50 | 6.48 | -0.61% | 4,274,395 |
| Jun 18, 2026 | 6.53 | 6.62 | 6.41 | 6.54 | 6.52 | - | 3,220,253 |
| Jun 17, 2026 | 6.75 | 6.75 | 6.53 | 6.54 | 6.52 | -2.68% | 2,690,390 |
| Jun 16, 2026 | 6.80 | 6.80 | 6.65 | 6.72 | 6.70 | -0.74% | 2,801,673 |
| Jun 15, 2026 | 6.69 | 6.98 | 6.69 | 6.77 | 6.75 | 1.35% | 3,994,200 |