Skip to main content
Guangzhou Jiacheng International Logistics Co.,Ltd. (SHA:603535)
China flag China · Delayed Price · Currency is CNY
8.12
+0.06 (0.74%)
Apr 29, 2026, 3:00 PM CST

SHA:603535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.058.208.018.20-1.74%2,751,610
Apr 28, 20268.188.197.998.068.06-1.47%2,839,739
Apr 27, 20268.088.188.008.188.180.86%2,892,827
Apr 24, 20268.098.157.988.118.11-0.61%4,404,284
Apr 23, 20268.198.218.098.168.16-0.61%3,779,994
Apr 22, 20268.248.248.148.218.21-0.36%2,837,440
Apr 21, 20268.278.348.178.248.24-0.12%2,866,317
Apr 20, 20268.218.318.218.258.25-0.12%2,852,337
Apr 17, 20268.418.428.218.268.26-1.90%3,546,536
Apr 16, 20268.318.438.298.428.421.32%3,127,798
Apr 15, 20268.388.398.308.318.31-0.24%2,251,566
Apr 14, 20268.408.448.278.338.33-0.60%3,252,652
Apr 13, 20268.478.528.338.388.38-1.06%2,741,572
Apr 10, 20268.438.638.438.478.471.19%2,861,286
Apr 9, 20268.608.608.368.378.37-2.79%3,465,825
Apr 8, 20268.508.618.458.618.613.36%3,032,192
Apr 7, 20268.348.388.198.338.331.34%2,162,400
Apr 3, 20268.408.408.208.228.22-1.67%2,306,467
Apr 2, 20268.448.538.328.368.36-1.65%2,174,044
Apr 1, 20268.488.538.388.508.500.95%2,703,612
Mar 31, 20268.468.618.398.428.42-0.94%2,565,600
Mar 30, 20268.368.518.308.508.500.83%2,512,160
Mar 27, 20268.288.448.208.438.430.84%2,703,615
Mar 26, 20268.428.558.328.368.36-0.83%2,840,041
Mar 25, 20268.278.458.218.438.432.06%3,996,079
Mar 24, 20268.218.268.008.268.262.48%4,521,109
Mar 23, 20268.458.457.958.068.06-5.06%5,474,990
Mar 20, 20268.688.758.468.498.49-2.19%4,091,307
Mar 19, 20268.938.938.638.688.68-3.34%4,700,355
Mar 18, 20269.099.098.858.988.98-0.44%3,629,448
Mar 17, 20269.129.229.009.029.02-0.99%3,679,042
Mar 16, 20269.079.139.049.119.110.44%2,513,991
Mar 13, 20269.229.229.079.079.07-1.20%3,270,495
Mar 12, 20269.279.289.169.189.18-0.76%2,513,562
Mar 11, 20269.319.369.229.259.25-0.75%2,403,795
Mar 10, 20269.229.379.219.329.321.64%2,781,362
Mar 9, 20269.249.249.039.179.17-1.29%3,417,321
Mar 6, 20269.209.339.169.299.290.65%2,610,237
Mar 5, 20269.149.289.149.239.231.76%3,071,376
Mar 4, 20269.179.259.049.079.07-2.58%4,137,962
Mar 3, 20269.609.619.309.319.31-2.62%5,216,866
Mar 2, 20269.709.799.529.569.56-3.34%5,605,167
Feb 27, 20269.889.959.839.899.89-0.10%3,400,514
Feb 26, 20269.979.979.889.909.90-0.70%3,088,193
Feb 25, 20269.9510.039.919.979.970.61%2,895,010
Feb 24, 20269.9910.009.819.919.91-0.40%3,269,425
Feb 13, 20269.9510.069.929.959.95-2,704,586
Feb 12, 202610.1510.159.949.959.95-1.97%5,331,776
Feb 11, 202610.0810.209.8610.1510.150.50%5,148,903
Feb 10, 202610.1410.1910.0910.1010.100.20%3,014,900
Feb 9, 20269.9910.089.9910.0810.080.90%2,536,837
Feb 6, 20269.9910.029.919.999.99-2,618,900
Feb 5, 20269.9810.089.979.999.990.30%3,211,826
Feb 4, 20269.889.979.869.969.960.71%2,430,363
Feb 3, 20269.999.999.879.899.89-3,996,948
Feb 2, 20269.9610.039.889.899.89-0.70%4,300,436
Jan 30, 202610.0010.049.829.969.96-0.30%4,264,778
Jan 29, 202610.0210.149.969.999.99-0.60%4,763,690
Jan 28, 202610.1910.1910.0410.0510.05-1.18%4,218,719
Jan 27, 202610.2510.2810.1010.1710.17-0.88%3,707,641
Jan 26, 202610.3810.4010.1910.2610.26-1.35%6,403,875
Jan 23, 202610.3310.4010.2910.4010.400.87%4,771,217
Jan 22, 202610.3210.3310.2310.3110.310.29%3,756,551
Jan 21, 202610.2410.3310.2210.2810.280.19%3,701,715
Jan 20, 202610.4010.4210.2310.2610.26-1.54%5,371,441
Jan 19, 202610.2610.4310.1910.4210.421.26%7,594,544
Jan 16, 202610.3410.3910.2710.2910.29-0.58%4,747,626
Jan 15, 202610.3810.4210.3110.3510.35-0.86%6,288,991
Jan 14, 202610.4110.5110.3510.4410.440.19%7,938,412
Jan 13, 202610.5410.5610.4010.4210.42-1.14%7,150,137
Jan 12, 202610.5910.6010.4610.5410.54-0.38%7,296,124
Jan 9, 202610.4310.5810.3910.5810.581.05%7,655,698
Jan 8, 202610.3110.5010.3110.4710.47-0.19%7,147,344
Jan 7, 202610.6410.6410.4310.4910.49-1.41%8,811,576
Jan 6, 202610.6010.6610.5410.6410.640.47%6,662,480
Jan 5, 202610.7710.7810.5110.5910.59-1.12%9,816,235
Dec 31, 202510.7310.8610.6010.7110.71-0.28%6,886,328
Dec 30, 202510.9310.9410.6610.7410.74-2.54%9,153,000
Dec 29, 202511.0511.2510.9311.0211.02-0.45%10,781,462
Dec 26, 202511.0811.2411.0511.0711.07-0.63%9,995,611
Dec 25, 202511.2911.3711.1411.1411.14-0.45%10,524,940
Dec 24, 202511.2511.3911.1511.1911.19-1.15%13,602,481
Dec 23, 202511.6011.7711.1611.3211.32-2.33%31,634,020
Dec 22, 202510.7211.5910.6611.5911.599.96%24,983,660
Dec 19, 202510.4010.5810.1910.5410.541.74%6,965,205
Dec 18, 202510.3610.9810.2810.3610.36-10,472,060
Dec 17, 202510.7010.7810.3110.3610.36-3.00%8,488,052
Dec 16, 202510.7610.9610.6010.6810.68-0.93%4,854,201
Dec 15, 202510.7111.0010.6010.7810.78-0.55%6,024,945
Dec 12, 202510.7311.0410.6410.8410.841.31%7,734,300
Dec 11, 202511.1011.1010.6210.7010.70-3.52%8,726,200
Dec 10, 202510.6011.2210.5411.0911.094.72%13,012,860
Dec 9, 202510.7510.7510.5210.5910.59-0.94%3,670,738
Dec 8, 202510.5910.7710.5910.6910.690.94%3,295,567
Dec 5, 202510.6810.6910.4310.5910.59-0.84%4,307,785
Dec 4, 202510.8110.9010.6410.6810.68-1.29%3,481,119
Dec 3, 202510.9111.0910.8210.8210.82-0.92%5,191,940
Dec 2, 202510.8010.9510.6810.9210.920.28%4,936,014
Dec 1, 202510.6810.9910.5810.8910.891.97%6,766,198
Nov 28, 202510.3810.7510.2210.6810.682.99%7,927,721