Skip to main content
Jiayou International Logistics Co.,Ltd (SHA:603871)
China flag China · Delayed Price · Currency is CNY
15.15
+0.05 (0.33%)
At close: Mar 6, 2026

SHA:603871 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9915.2014.8215.1515.150.33%8,886,467
Mar 5, 202615.2715.3614.9315.1015.100.33%9,161,740
Mar 4, 202615.3515.7415.0115.0515.05-2.90%13,277,020
Mar 3, 202615.8316.2915.2015.5015.50-1.90%29,565,490
Mar 2, 202615.4415.8715.3315.8015.801.28%15,825,160
Feb 27, 202615.1515.7515.1015.6015.603.38%14,955,541
Feb 26, 202615.0915.3815.0015.0915.090.07%12,844,864
Feb 25, 202614.6915.2714.6315.0815.082.86%15,821,050
Feb 24, 202614.2914.7714.1814.6614.666.93%17,225,380
Feb 13, 202614.2114.2213.7113.7113.71-3.52%7,910,457
Feb 12, 202614.2314.3914.1314.2114.21-0.21%7,483,125
Feb 11, 202614.1514.3914.0714.2414.240.64%7,939,803
Feb 10, 202614.0214.2713.8914.1514.151.07%9,061,791
Feb 9, 202613.8414.0813.7514.0014.002.41%9,604,137
Feb 6, 202613.7413.8513.5513.6713.67-1.58%9,322,812
Feb 5, 202613.9013.9613.6613.8913.89-0.07%6,876,236
Feb 4, 202613.4814.0813.4113.9013.903.27%17,034,260
Feb 3, 202613.3113.5413.3013.4613.462.59%7,440,906
Feb 2, 202613.7613.9812.9913.1213.12-4.93%14,896,930
Jan 30, 202613.7113.9613.5713.8013.80-0.07%13,694,690
Jan 29, 202613.5113.8413.4613.8113.812.07%9,963,374
Jan 28, 202613.3213.6313.1713.5313.531.58%11,599,296
Jan 27, 202613.6713.7713.2113.3213.32-2.63%16,889,714
Jan 26, 202613.9113.9813.3813.6813.68-1.16%13,694,199
Jan 23, 202613.9414.0913.8013.8413.84-0.65%10,321,200
Jan 22, 202614.1714.2013.8713.9313.93-1.35%8,365,900
Jan 21, 202614.5014.6314.0714.1214.12-2.62%11,114,870
Jan 20, 202614.4814.5014.2614.5014.500.62%7,554,120
Jan 19, 202614.2214.6714.1614.4114.411.84%10,707,360
Jan 16, 202614.4914.5514.0714.1514.15-1.87%10,142,830
Jan 15, 202614.0014.7513.9614.4214.423.30%18,497,560
Jan 14, 202613.9314.2013.8513.9613.960.14%12,511,930
Jan 13, 202614.0614.3013.8313.9413.94-0.78%10,338,380
Jan 12, 202613.7114.1213.6414.0514.051.89%13,533,090
Jan 9, 202613.7914.0113.6313.7913.79-0.29%12,274,545
Jan 8, 202613.7114.0813.7013.8313.830.51%8,042,521
Jan 7, 202614.1214.1913.6313.7613.76-2.34%12,632,060
Jan 6, 202613.8114.2013.7614.0914.092.10%11,880,950
Jan 5, 202613.9213.9513.6513.8013.80-1.08%9,017,584
Dec 31, 202513.8114.1113.7413.9513.951.09%7,651,883
Dec 30, 202513.8813.9913.7413.8013.80-0.50%4,918,494
Dec 29, 202513.9314.0013.7813.8713.87-0.43%6,580,775
Dec 26, 202513.5514.0013.5413.9313.932.73%8,618,499
Dec 25, 202513.8313.8613.5513.5613.56-0.95%6,258,102
Dec 24, 202513.9013.9513.6013.6913.69-1.51%8,277,569
Dec 23, 202514.0314.1413.8713.9013.90-1.63%6,746,697
Dec 22, 202513.8714.1813.7814.1314.132.10%11,221,500
Dec 19, 202513.5513.9613.4313.8413.841.91%10,987,848
Dec 18, 202513.9214.0013.5713.5813.58-2.37%10,177,080
Dec 17, 202513.9814.1013.7313.9113.91-0.57%12,629,860
Dec 16, 202514.2514.4213.9913.9913.99-1.82%31,639,160
Dec 15, 202513.4314.2513.4314.2514.2510.04%27,377,250
Dec 12, 202512.4913.0212.3612.9512.953.77%11,858,020
Dec 11, 202512.5212.6012.3612.4812.48-0.24%5,588,173
Dec 10, 202512.7012.7612.4512.5112.51-1.26%8,226,938
Dec 9, 202512.7912.8112.6512.6712.67-1.17%6,041,498
Dec 8, 202513.1513.2612.7912.8212.82-2.44%7,238,527
Dec 5, 202512.7013.1812.7013.1413.142.74%8,969,824
Dec 4, 202512.8612.9012.7312.7912.79-0.31%4,167,077
Dec 3, 202512.8012.9612.6912.8312.83-0.70%10,905,520
Dec 2, 202513.4613.4812.9012.9212.92-4.65%18,297,660
Dec 1, 202513.7613.7713.4013.5513.55-1.60%9,788,454
Nov 28, 202513.6413.9313.5013.7713.772.00%7,393,972
Nov 27, 202513.4413.8313.4113.5013.500.45%8,663,969
Nov 26, 202513.5713.7613.4113.4413.44-0.44%5,245,801
Nov 25, 202513.2813.6513.1913.5013.502.12%7,361,060
Nov 24, 202513.3313.4413.1313.2213.22-0.60%6,942,268
Nov 21, 202513.5913.6013.1813.3013.30-2.21%10,253,060
Nov 20, 202513.2913.6513.2613.6013.602.49%8,169,598
Nov 19, 202513.2313.3813.1813.2713.270.08%4,393,987
Nov 18, 202513.3513.4413.2013.2613.26-0.08%7,455,380
Nov 17, 202513.4813.7213.2013.2713.27-1.78%8,079,681
Nov 14, 202513.7513.9713.5013.5113.51-2.81%6,175,079
Nov 13, 202513.8714.0013.7213.9013.900.43%6,330,402
Nov 12, 202513.7114.0413.6213.8413.841.02%8,637,474
Nov 11, 202513.9514.0713.5513.7013.70-1.72%11,867,550
Nov 10, 202514.6014.7113.8913.9413.94-3.86%14,158,570
Nov 7, 202514.5414.6614.2214.5014.50-0.28%8,077,750
Nov 6, 202514.1014.7414.0014.5414.543.64%12,820,670
Nov 5, 202513.9714.1813.8114.0314.030.07%5,521,171
Nov 4, 202514.1414.3013.9314.0214.02-0.64%6,014,471
Nov 3, 202513.9914.2513.8614.1114.110.36%5,886,560
Oct 31, 202514.0214.1813.8614.0614.06-6,535,224
Oct 30, 202514.1414.4014.0414.0614.06-0.35%9,898,226
Oct 29, 202513.8314.1813.6914.1114.112.39%11,185,190
Oct 28, 202513.4613.8213.1913.7813.781.32%12,348,970
Oct 27, 202513.6213.9613.4813.6013.60-0.15%9,882,148
Oct 24, 202513.9313.9313.5513.6213.62-0.87%4,903,193
Oct 23, 202513.7513.9313.4613.7413.74-0.07%10,935,320
Oct 22, 202513.6513.8613.3613.7513.751.55%8,649,220
Oct 21, 202513.2113.6613.1813.5413.542.58%10,685,840
Oct 20, 202513.4413.5113.1113.2013.20-1.42%12,425,260
Oct 17, 202513.6813.8013.3013.3913.39-2.48%13,477,440
Oct 16, 202513.9514.0413.6813.7313.73-1.86%12,225,030
Oct 15, 202513.9914.1713.8213.9913.99-0.78%8,735,249
Oct 14, 202514.3914.3913.9714.1013.90-1.19%11,608,970
Oct 13, 202514.0014.5313.7814.2714.07-1.79%18,945,560
Oct 10, 202514.9214.9214.5214.5314.32-2.61%12,059,730
Oct 9, 202514.2715.0414.2514.9214.714.34%18,472,080
Sep 30, 202514.1814.7514.0914.3014.100.35%18,451,670