Guangzhou Jiacheng International Logistics Co., Ltd. Class A 603535
SSE · China · Transportation
CNY 6.12-0.02 (-0.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.12 | -0.33% | CNY 6.17 | CNY 6.17 | CNY 6.09 | 2.08M |
| 2026-09-29 | CNY 6.14 | +0.49% | CNY 6.14 | CNY 6.20 | CNY 6.08 | 2.67M |
| 2026-09-28 | CNY 6.11 | -1.61% | CNY 6.24 | CNY 6.27 | CNY 6.08 | 2.66M |
| 2026-09-24 | CNY 6.21 | -0.16% | CNY 6.22 | CNY 6.27 | CNY 6.18 | 2.25M |
| 2026-09-23 | CNY 6.22 | -1.11% | CNY 6.31 | CNY 6.31 | CNY 6.19 | 2.82M |
| 2026-09-22 | CNY 6.29 | +0.80% | CNY 6.26 | CNY 6.36 | CNY 6.20 | 3.47M |
| 2026-09-21 | CNY 6.24 | +2.13% | CNY 6.13 | CNY 6.24 | CNY 6.09 | 2.92M |
| 2026-09-18 | CNY 6.11 | -0.33% | CNY 6.12 | CNY 6.24 | CNY 6.09 | 3.32M |
| 2026-09-17 | CNY 6.13 | +0.66% | CNY 6.06 | CNY 6.16 | CNY 6.00 | 2.96M |
| 2026-09-16 | CNY 6.09 | +0.16% | CNY 6.07 | CNY 6.13 | CNY 5.97 | 3.68M |
| 2026-09-15 | CNY 6.08 | -2.41% | CNY 6.27 | CNY 6.27 | CNY 6.04 | 4.60M |
| 2026-09-14 | CNY 6.23 | -0.32% | CNY 6.25 | CNY 6.32 | CNY 6.20 | 2.71M |
| 2026-09-11 | CNY 6.25 | -2.95% | CNY 6.38 | CNY 6.44 | CNY 6.21 | 4.66M |
| 2026-09-10 | CNY 6.44 | -0.92% | CNY 6.46 | CNY 6.52 | CNY 6.40 | 2.76M |
| 2026-09-09 | CNY 6.50 | -0.46% | CNY 6.56 | CNY 6.57 | CNY 6.48 | 2.83M |
| 2026-09-08 | CNY 6.53 | +0.62% | CNY 6.47 | CNY 6.56 | CNY 6.45 | 3.60M |
| 2026-09-07 | CNY 6.49 | +1.41% | CNY 6.41 | CNY 6.49 | CNY 6.35 | 3.85M |
| 2026-09-04 | CNY 6.40 | +0.63% | CNY 6.39 | CNY 6.49 | CNY 6.34 | 3.83M |
| 2026-09-03 | CNY 6.36 | -0.93% | CNY 6.44 | CNY 6.48 | CNY 6.35 | 2.70M |
| 2026-09-02 | CNY 6.42 | -0.31% | CNY 6.46 | CNY 6.49 | CNY 6.34 | 3.81M |
| 2026-09-01 | CNY 6.44 | +0.62% | CNY 6.40 | CNY 6.52 | CNY 6.32 | 3.92M |
| 2026-08-31 | CNY 6.40 | -0.78% | CNY 6.37 | CNY 6.45 | CNY 6.30 | 5.69M |
| 2026-08-28 | CNY 6.45 | +3.04% | CNY 6.25 | CNY 6.47 | CNY 6.24 | 4.36M |
| 2026-08-27 | CNY 6.26 | -0.95% | CNY 6.30 | CNY 6.32 | CNY 6.25 | 3.51M |
| 2026-08-26 | CNY 6.32 | +0.96% | CNY 6.26 | CNY 6.35 | CNY 6.20 | 3.45M |
| 2026-08-25 | CNY 6.26 | +2.96% | CNY 6.08 | CNY 6.32 | CNY 6.02 | 5.86M |
| 2026-08-24 | CNY 6.08 | -3.95% | CNY 6.27 | CNY 6.32 | CNY 6.01 | 6.88M |
| 2026-08-21 | CNY 6.33 | -0.63% | CNY 6.34 | CNY 6.38 | CNY 6.20 | 3.80M |
| 2026-08-20 | CNY 6.37 | +1.92% | CNY 6.25 | CNY 6.40 | CNY 6.22 | 4.24M |
| 2026-08-19 | CNY 6.25 | -1.73% | CNY 6.32 | CNY 6.45 | CNY 6.23 | 4.24M |
| 2026-08-18 | CNY 6.36 | -0.62% | CNY 6.47 | CNY 6.48 | CNY 6.32 | 3.20M |
| 2026-08-17 | CNY 6.40 | -1.23% | CNY 6.46 | CNY 6.53 | CNY 6.35 | 8.66M |
| 2026-08-14 | CNY 6.48 | -3.71% | CNY 6.73 | CNY 6.82 | CNY 6.40 | 16.20M |
| 2026-08-13 | CNY 6.73 | +2.28% | CNY 6.50 | CNY 6.74 | CNY 6.50 | 6.19M |
| 2026-08-12 | CNY 6.58 | +1.70% | CNY 6.51 | CNY 6.63 | CNY 6.45 | 4.35M |
| 2026-08-11 | CNY 6.47 | 0.00% | CNY 6.45 | CNY 6.51 | CNY 6.38 | 2.49M |
| 2026-08-10 | CNY 6.47 | +2.05% | CNY 6.34 | CNY 6.48 | CNY 6.32 | 2.51M |
| 2026-08-07 | CNY 6.34 | -1.55% | CNY 6.45 | CNY 6.45 | CNY 6.24 | 3.37M |
| 2026-08-06 | CNY 6.44 | -0.62% | CNY 6.46 | CNY 6.52 | CNY 6.36 | 3.41M |
| 2026-08-05 | CNY 6.48 | +0.15% | CNY 6.48 | CNY 6.55 | CNY 6.43 | 3.68M |
| 2026-08-04 | CNY 6.47 | -0.46% | CNY 6.56 | CNY 6.57 | CNY 6.46 | 3.91M |
| 2026-08-03 | CNY 6.50 | +2.52% | CNY 6.29 | CNY 6.51 | CNY 6.25 | 4.36M |
| 2026-07-31 | CNY 6.34 | -0.31% | CNY 6.35 | CNY 6.35 | CNY 6.19 | 6.73M |
| 2026-07-30 | CNY 6.36 | +2.58% | CNY 6.19 | CNY 6.59 | CNY 6.16 | 9.65M |
| 2026-07-29 | CNY 6.20 | +3.85% | CNY 5.97 | CNY 6.26 | CNY 5.94 | 7.94M |
| 2026-07-28 | CNY 5.97 | +0.67% | CNY 5.83 | CNY 6.05 | CNY 5.83 | 4.31M |
| 2026-07-27 | CNY 5.93 | +2.42% | CNY 5.83 | CNY 5.95 | CNY 5.71 | 3.94M |
| 2026-07-24 | CNY 5.79 | -3.34% | CNY 5.99 | CNY 6.00 | CNY 5.77 | 4.51M |
| 2026-07-23 | CNY 5.99 | +2.22% | CNY 5.87 | CNY 6.02 | CNY 5.82 | 4.42M |
| 2026-07-22 | CNY 5.86 | -1.01% | CNY 5.91 | CNY 6.02 | CNY 5.84 | 4.26M |
| 2026-07-21 | CNY 5.92 | -0.84% | CNY 5.92 | CNY 5.99 | CNY 5.83 | 6.08M |
| 2026-07-20 | CNY 5.97 | -1.65% | CNY 6.03 | CNY 6.20 | CNY 5.88 | 5.81M |
| 2026-07-17 | CNY 6.07 | -2.57% | CNY 6.23 | CNY 6.36 | CNY 6.03 | 6.39M |
| 2026-07-16 | CNY 6.23 | +1.96% | CNY 6.10 | CNY 6.27 | CNY 6.03 | 4.65M |
| 2026-07-15 | CNY 6.11 | +1.66% | CNY 5.98 | CNY 6.15 | CNY 5.94 | 4.69M |
| 2026-07-14 | CNY 6.01 | +1.86% | CNY 5.85 | CNY 6.02 | CNY 5.81 | 3.76M |
| 2026-07-13 | CNY 5.90 | -2.80% | CNY 6.11 | CNY 6.14 | CNY 5.88 | 4.16M |
| 2026-07-10 | CNY 6.07 | +2.19% | CNY 5.93 | CNY 6.21 | CNY 5.82 | 5.40M |
| 2026-07-09 | CNY 5.94 | -1.66% | CNY 6.01 | CNY 6.07 | CNY 5.81 | 3.78M |
| 2026-07-08 | CNY 6.04 | -0.17% | CNY 6.06 | CNY 6.08 | CNY 5.96 | 4.25M |
| 2026-07-07 | CNY 6.05 | -3.51% | CNY 6.35 | CNY 6.35 | CNY 6.05 | 4.56M |
| 2026-07-06 | CNY 6.27 | -1.42% | CNY 6.43 | CNY 6.45 | CNY 6.26 | 3.59M |
| 2026-07-03 | CNY 6.36 | +2.42% | CNY 6.22 | CNY 6.39 | CNY 6.22 | 4.70M |
| 2026-07-02 | CNY 6.21 | -0.16% | CNY 6.25 | CNY 6.38 | CNY 6.19 | 4.75M |
| 2026-07-01 | CNY 6.22 | +3.84% | CNY 5.99 | CNY 6.32 | CNY 5.99 | 5.25M |
| 2026-06-30 | CNY 5.99 | -1.64% | CNY 6.10 | CNY 6.16 | CNY 5.95 | 4.41M |
| 2026-06-29 | CNY 6.09 | +0.66% | CNY 6.02 | CNY 6.19 | CNY 5.96 | 5.41M |
| 2026-06-26 | CNY 6.05 | -3.51% | CNY 6.28 | CNY 6.29 | CNY 5.92 | 6.56M |
| 2026-06-25 | CNY 6.27 | -0.95% | CNY 6.33 | CNY 6.35 | CNY 6.21 | 3.33M |
| 2026-06-24 | CNY 6.33 | -3.80% | CNY 6.55 | CNY 6.61 | CNY 6.27 | 4.21M |
| 2026-06-23 | CNY 6.58 | +1.23% | CNY 6.49 | CNY 6.65 | CNY 6.45 | 4.01M |
| 2026-06-22 | CNY 6.50 | -0.61% | CNY 6.48 | CNY 6.53 | CNY 6.31 | 4.27M |
| 2026-06-18 | CNY 6.54 | 0.00% | CNY 6.53 | CNY 6.62 | CNY 6.41 | 3.22M |
| 2026-06-17 | CNY 6.54 | -2.68% | CNY 6.75 | CNY 6.75 | CNY 6.53 | 2.69M |
| 2026-06-16 | CNY 6.72 | -0.74% | CNY 6.80 | CNY 6.80 | CNY 6.65 | 2.80M |
| 2026-06-15 | CNY 6.77 | +1.35% | CNY 6.69 | CNY 6.98 | CNY 6.69 | 3.99M |
| 2026-06-12 | CNY 6.68 | +1.67% | CNY 6.57 | CNY 6.75 | CNY 6.54 | 3.77M |
| 2026-06-11 | CNY 6.57 | -1.79% | CNY 6.63 | CNY 6.70 | CNY 6.50 | 3.53M |
| 2026-06-10 | CNY 6.69 | -1.62% | CNY 6.79 | CNY 6.83 | CNY 6.61 | 4.31M |
| 2026-06-09 | CNY 6.80 | -0.87% | CNY 6.88 | CNY 6.91 | CNY 6.76 | 3.68M |
| 2026-06-08 | CNY 6.86 | -0.44% | CNY 6.80 | CNY 7.10 | CNY 6.75 | 5.61M |
| 2026-06-05 | CNY 6.89 | +0.88% | CNY 6.82 | CNY 6.98 | CNY 6.73 | 3.51M |
| 2026-06-04 | CNY 6.83 | -2.84% | CNY 7.02 | CNY 7.07 | CNY 6.74 | 4.32M |
| 2026-06-03 | CNY 7.03 | -1.40% | CNY 7.14 | CNY 7.17 | CNY 6.98 | 3.08M |
| 2026-06-02 | CNY 7.13 | -3.13% | CNY 7.37 | CNY 7.37 | CNY 7.06 | 4.30M |
| 2026-06-01 | CNY 7.36 | +1.10% | CNY 7.29 | CNY 7.45 | CNY 7.21 | 3.81M |
| 2026-05-29 | CNY 7.28 | -1.89% | CNY 7.45 | CNY 7.45 | CNY 7.24 | 4.54M |
| 2026-05-28 | CNY 7.42 | -1.07% | CNY 7.47 | CNY 7.57 | CNY 7.32 | 3.49M |
| 2026-05-27 | CNY 7.50 | -4.94% | CNY 7.87 | CNY 7.87 | CNY 7.50 | 6.18M |
| 2026-05-26 | CNY 7.89 | -1.13% | CNY 7.98 | CNY 7.99 | CNY 7.74 | 4.99M |