Skip to main content
Jiayou International Logistics Co.,Ltd (SHA:603871)
China flag China · Delayed Price · Currency is CNY
13.32
-0.07 (-0.52%)
Apr 29, 2026, 2:35 PM CST

SHA:603871 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7013.8113.3113.3913.39-0.59%12,292,043
Apr 27, 202613.7013.8213.1513.4713.47-2.81%20,337,186
Apr 24, 202613.8514.0713.8213.8613.86-0.57%8,231,368
Apr 23, 202613.6814.0413.5313.9413.941.75%15,414,876
Apr 22, 202613.9314.1113.6513.7013.70-2.28%10,924,600
Apr 21, 202613.5214.2313.4214.0214.023.32%17,918,830
Apr 20, 202613.4813.6113.3613.5713.570.15%9,608,716
Apr 17, 202613.6513.8413.5013.5513.55-0.73%9,164,875
Apr 16, 202613.9014.0013.6113.6513.65-2.78%18,145,388
Apr 15, 202613.4814.1013.4314.0414.045.33%28,629,327
Apr 14, 202613.3313.4312.9313.3313.33-0.07%20,472,700
Apr 13, 202613.3613.9813.3313.3413.34-3.12%24,254,670
Apr 10, 202614.9514.9513.7513.7713.771.32%38,778,380
Apr 9, 202613.6613.7113.4513.5913.59-0.07%8,169,366
Apr 8, 202613.4013.6513.2013.6013.605.26%11,916,210
Apr 7, 202613.0313.1312.7012.9212.92-0.31%9,610,001
Apr 3, 202613.4813.5012.9312.9612.96-3.07%10,549,150
Apr 2, 202613.7913.7913.2013.3713.37-3.05%14,294,290
Apr 1, 202613.6513.9913.5313.7913.792.53%12,028,720
Mar 31, 202613.6213.7813.1813.4513.45-0.59%13,420,800
Mar 30, 202614.0014.0613.4513.5313.53-4.58%17,133,770
Mar 27, 202614.3114.4814.1614.1814.18-1.80%9,130,358
Mar 26, 202614.4615.0314.3914.4414.44-0.14%9,441,636
Mar 25, 202614.8214.8814.3714.4614.46-1.43%13,065,240
Mar 24, 202614.3614.7314.1714.6714.674.41%12,553,911
Mar 23, 202614.6814.9013.9114.0514.05-4.94%13,947,740
Mar 20, 202614.5515.0814.5514.7814.782.21%12,218,950
Mar 19, 202614.5514.8914.4014.4614.46-3.92%11,215,815
Mar 18, 202615.1515.2514.9415.0515.05-0.59%12,762,180
Mar 17, 202615.3915.5915.0815.1415.14-1.17%11,608,870
Mar 16, 202615.4515.6015.0515.3215.32-0.84%11,025,540
Mar 13, 202616.1016.3015.4215.4515.45-4.33%12,827,580
Mar 12, 202615.8516.5515.8216.1516.151.32%18,826,280
Mar 11, 202615.8616.1315.6015.9415.940.50%11,181,590
Mar 10, 202615.0115.9815.0115.8615.865.87%18,844,880
Mar 9, 202615.2315.2314.7114.9814.98-1.12%10,946,340
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