Guangzhou Jiacheng International Logistics Co.,Ltd. (SHA:603535)
China
· Delayed Price · Currency is CNY 9.17
-0.12 (-1.29%)
At close: Mar 9, 2026
SHA:603535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 11.05 | 11.25 | 10.93 | 11.02 | 11.02 | -0.45% | 10,781,462 |
| Dec 26, 2025 | 11.08 | 11.24 | 11.05 | 11.07 | 11.07 | -0.63% | 9,995,611 |
| Dec 25, 2025 | 11.29 | 11.37 | 11.14 | 11.14 | 11.14 | -0.45% | 10,524,940 |
| Dec 24, 2025 | 11.25 | 11.39 | 11.15 | 11.19 | 11.19 | -1.15% | 13,602,481 |
| Dec 23, 2025 | 11.60 | 11.77 | 11.16 | 11.32 | 11.32 | -2.33% | 31,634,020 |
| Dec 22, 2025 | 10.72 | 11.59 | 10.66 | 11.59 | 11.59 | 9.96% | 24,983,660 |
| Dec 19, 2025 | 10.40 | 10.58 | 10.19 | 10.54 | 10.54 | 1.74% | 6,965,205 |
| Dec 18, 2025 | 10.36 | 10.98 | 10.28 | 10.36 | 10.36 | - | 10,472,060 |
| Dec 17, 2025 | 10.70 | 10.78 | 10.31 | 10.36 | 10.36 | -3.00% | 8,488,052 |
| Dec 16, 2025 | 10.76 | 10.96 | 10.60 | 10.68 | 10.68 | -0.93% | 4,854,201 |
| Dec 15, 2025 | 10.71 | 11.00 | 10.60 | 10.78 | 10.78 | -0.55% | 6,024,945 |
| Dec 12, 2025 | 10.73 | 11.04 | 10.64 | 10.84 | 10.84 | 1.31% | 7,734,300 |
| Dec 11, 2025 | 11.10 | 11.10 | 10.62 | 10.70 | 10.70 | -3.52% | 8,726,200 |
| Dec 10, 2025 | 10.60 | 11.22 | 10.54 | 11.09 | 11.09 | 4.72% | 13,012,860 |
| Dec 9, 2025 | 10.75 | 10.75 | 10.52 | 10.59 | 10.59 | -0.94% | 3,670,738 |
| Dec 8, 2025 | 10.59 | 10.77 | 10.59 | 10.69 | 10.69 | 0.94% | 3,295,567 |
| Dec 5, 2025 | 10.68 | 10.69 | 10.43 | 10.59 | 10.59 | -0.84% | 4,307,785 |
| Dec 4, 2025 | 10.81 | 10.90 | 10.64 | 10.68 | 10.68 | -1.29% | 3,481,119 |
| Dec 3, 2025 | 10.91 | 11.09 | 10.82 | 10.82 | 10.82 | -0.92% | 5,191,940 |
| Dec 2, 2025 | 10.80 | 10.95 | 10.68 | 10.92 | 10.92 | 0.28% | 4,936,014 |
| Dec 1, 2025 | 10.68 | 10.99 | 10.58 | 10.89 | 10.89 | 1.97% | 6,766,198 |
| Nov 28, 2025 | 10.38 | 10.75 | 10.22 | 10.68 | 10.68 | 2.99% | 7,927,721 |
| Nov 27, 2025 | 10.53 | 10.62 | 10.36 | 10.37 | 10.37 | -2.17% | 5,919,932 |
| Nov 26, 2025 | 10.64 | 10.83 | 10.44 | 10.60 | 10.60 | -1.03% | 7,682,649 |
| Nov 25, 2025 | 10.54 | 10.78 | 10.43 | 10.71 | 10.71 | 1.52% | 5,464,916 |
| Nov 24, 2025 | 10.79 | 11.13 | 10.38 | 10.55 | 10.55 | -1.59% | 9,356,433 |
| Nov 21, 2025 | 11.18 | 11.30 | 10.71 | 10.72 | 10.72 | -3.77% | 11,383,840 |
| Nov 20, 2025 | 11.19 | 11.45 | 10.92 | 11.14 | 11.14 | -1.94% | 11,615,621 |
| Nov 19, 2025 | 11.63 | 12.00 | 11.20 | 11.36 | 11.36 | -2.74% | 20,315,390 |
| Nov 18, 2025 | 11.06 | 12.16 | 10.98 | 11.68 | 11.68 | 5.70% | 31,037,490 |
| Nov 17, 2025 | 10.89 | 11.14 | 10.66 | 11.05 | 11.05 | 1.38% | 6,125,308 |
| Nov 14, 2025 | 10.85 | 11.07 | 10.85 | 10.90 | 10.90 | -0.09% | 3,578,252 |
| Nov 13, 2025 | 10.97 | 10.99 | 10.87 | 10.91 | 10.91 | -0.55% | 4,536,511 |
| Nov 12, 2025 | 11.17 | 11.21 | 10.93 | 10.97 | 10.97 | -1.79% | 5,674,037 |
| Nov 11, 2025 | 11.24 | 11.38 | 11.13 | 11.17 | 11.17 | -0.45% | 5,098,320 |
| Nov 10, 2025 | 11.20 | 11.33 | 11.11 | 11.22 | 11.22 | -0.09% | 5,569,731 |
| Nov 7, 2025 | 11.31 | 11.62 | 11.17 | 11.23 | 11.23 | -0.62% | 6,492,126 |
| Nov 6, 2025 | 11.27 | 11.36 | 11.12 | 11.30 | 11.30 | 0.27% | 5,644,668 |
| Nov 5, 2025 | 11.26 | 11.45 | 11.12 | 11.27 | 11.27 | -0.35% | 5,899,724 |
| Nov 4, 2025 | 11.45 | 11.52 | 11.16 | 11.31 | 11.31 | -1.22% | 6,951,515 |
| Nov 3, 2025 | 11.52 | 11.54 | 11.21 | 11.45 | 11.45 | -0.61% | 7,374,007 |
| Oct 31, 2025 | 11.20 | 11.75 | 11.08 | 11.52 | 11.52 | 3.23% | 12,797,720 |
| Oct 30, 2025 | 11.17 | 11.32 | 11.07 | 11.16 | 11.16 | -0.09% | 5,512,480 |
| Oct 29, 2025 | 10.99 | 11.36 | 10.81 | 11.17 | 11.17 | 1.64% | 8,897,431 |
| Oct 28, 2025 | 11.20 | 11.29 | 10.97 | 10.99 | 10.99 | -1.87% | 6,572,840 |
| Oct 27, 2025 | 11.39 | 11.78 | 11.14 | 11.20 | 11.20 | -0.53% | 8,919,532 |
| Oct 24, 2025 | 11.22 | 11.31 | 11.15 | 11.26 | 11.26 | 0.36% | 3,815,888 |
| Oct 23, 2025 | 11.39 | 11.46 | 11.15 | 11.22 | 11.22 | -1.32% | 6,661,617 |
| Oct 22, 2025 | 11.21 | 11.68 | 11.21 | 11.37 | 11.37 | 0.35% | 9,302,189 |
| Oct 21, 2025 | 11.19 | 11.39 | 10.98 | 11.33 | 11.33 | 1.16% | 9,425,760 |
| Oct 20, 2025 | 10.65 | 11.41 | 10.64 | 11.20 | 11.20 | 5.36% | 12,110,250 |
| Oct 17, 2025 | 10.74 | 10.81 | 10.60 | 10.63 | 10.63 | -0.93% | 4,236,537 |
| Oct 16, 2025 | 10.90 | 10.92 | 10.69 | 10.73 | 10.73 | -1.83% | 4,888,406 |
| Oct 15, 2025 | 10.92 | 10.96 | 10.76 | 10.93 | 10.93 | 0.46% | 5,092,149 |
| Oct 14, 2025 | 11.04 | 11.14 | 10.81 | 10.88 | 10.88 | -1.09% | 6,366,696 |
| Oct 13, 2025 | 11.05 | 11.20 | 10.75 | 11.00 | 11.00 | -3.68% | 11,505,310 |
| Oct 10, 2025 | 11.45 | 11.66 | 11.38 | 11.42 | 11.42 | 0.09% | 5,645,637 |
| Oct 9, 2025 | 11.70 | 11.73 | 11.38 | 11.41 | 11.41 | -2.73% | 9,544,065 |