Jiayou International Logistics Co., Ltd. Class A 603871
SSE · China · Transportation
CNY 12.00+0.18 (+1.52%)
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 12.00 | +1.52% | CNY 11.89 | CNY 12.04 | CNY 11.71 | 4.94M |
| 2026-09-29 | CNY 11.82 | -1.17% | CNY 11.95 | CNY 12.06 | CNY 11.70 | 5.49M |
| 2026-09-28 | CNY 11.96 | -0.91% | CNY 12.15 | CNY 12.18 | CNY 11.89 | 6.53M |
| 2026-09-24 | CNY 12.07 | -0.82% | CNY 12.17 | CNY 12.40 | CNY 12.00 | 10.98M |
| 2026-09-23 | CNY 12.17 | +0.08% | CNY 12.15 | CNY 12.27 | CNY 12.01 | 6.49M |
| 2026-09-22 | CNY 12.16 | -0.98% | CNY 12.28 | CNY 12.32 | CNY 12.11 | 12.12M |
| 2026-09-21 | CNY 12.28 | -0.08% | CNY 12.33 | CNY 12.45 | CNY 12.23 | 7.06M |
| 2026-09-18 | CNY 12.29 | -0.89% | CNY 12.43 | CNY 12.52 | CNY 12.15 | 10.57M |
| 2026-09-17 | CNY 12.40 | -1.35% | CNY 12.50 | CNY 12.68 | CNY 12.32 | 6.86M |
| 2026-09-16 | CNY 12.57 | -2.86% | CNY 12.99 | CNY 12.99 | CNY 12.48 | 13.91M |
| 2026-09-15 | CNY 12.94 | -3.86% | CNY 13.45 | CNY 13.52 | CNY 12.89 | 12.91M |
| 2026-09-14 | CNY 13.46 | -0.59% | CNY 13.50 | CNY 13.75 | CNY 13.44 | 5.72M |
| 2026-09-11 | CNY 13.54 | -3.90% | CNY 14.03 | CNY 14.05 | CNY 13.49 | 13.17M |
| 2026-09-10 | CNY 14.09 | -0.98% | CNY 14.34 | CNY 14.34 | CNY 14.06 | 5.13M |
| 2026-09-09 | CNY 14.23 | +0.57% | CNY 14.09 | CNY 14.41 | CNY 13.91 | 9.37M |
| 2026-09-08 | CNY 14.15 | +1.51% | CNY 13.91 | CNY 14.23 | CNY 13.73 | 10.87M |
| 2026-09-07 | CNY 13.94 | -0.36% | CNY 13.89 | CNY 14.07 | CNY 13.77 | 10.69M |
| 2026-09-04 | CNY 13.99 | +2.64% | CNY 13.61 | CNY 14.14 | CNY 13.61 | 15.56M |
| 2026-09-03 | CNY 13.63 | -0.80% | CNY 13.63 | CNY 13.83 | CNY 13.47 | 10.57M |
| 2026-09-02 | CNY 13.74 | -0.36% | CNY 13.82 | CNY 13.92 | CNY 13.44 | 12.49M |
| 2026-09-01 | CNY 13.79 | +1.10% | CNY 13.58 | CNY 13.96 | CNY 13.57 | 7.31M |
| 2026-08-31 | CNY 13.64 | -0.51% | CNY 13.70 | CNY 13.84 | CNY 13.44 | 8.02M |
| 2026-08-28 | CNY 13.71 | +1.41% | CNY 13.52 | CNY 13.85 | CNY 13.33 | 12.09M |
| 2026-08-27 | CNY 13.52 | -2.59% | CNY 13.85 | CNY 14.05 | CNY 13.40 | 21.64M |
| 2026-08-26 | CNY 13.88 | +7.76% | CNY 13.30 | CNY 14.17 | CNY 13.27 | 40.32M |
| 2026-08-25 | CNY 12.88 | +1.58% | CNY 12.65 | CNY 12.92 | CNY 12.62 | 8.58M |
| 2026-08-24 | CNY 12.68 | -0.31% | CNY 12.74 | CNY 13.16 | CNY 12.58 | 7.63M |
| 2026-08-21 | CNY 12.72 | +1.52% | CNY 12.52 | CNY 12.89 | CNY 12.41 | 11.13M |
| 2026-08-20 | CNY 12.53 | +1.95% | CNY 12.29 | CNY 12.70 | CNY 12.23 | 10.93M |
| 2026-08-19 | CNY 12.29 | +1.07% | CNY 12.23 | CNY 12.51 | CNY 12.12 | 14.10M |
| 2026-08-18 | CNY 12.16 | -0.57% | CNY 12.23 | CNY 12.30 | CNY 12.11 | 6.52M |
| 2026-08-17 | CNY 12.23 | +1.33% | CNY 12.05 | CNY 12.23 | CNY 11.95 | 5.17M |
| 2026-08-14 | CNY 12.07 | -0.08% | CNY 12.08 | CNY 12.15 | CNY 11.88 | 5.94M |
| 2026-08-13 | CNY 12.08 | -2.97% | CNY 12.44 | CNY 12.44 | CNY 12.06 | 11.06M |
| 2026-08-12 | CNY 12.45 | -0.80% | CNY 12.59 | CNY 12.59 | CNY 12.43 | 5.10M |
| 2026-08-11 | CNY 12.55 | -0.95% | CNY 12.60 | CNY 12.88 | CNY 12.54 | 5.73M |
| 2026-08-10 | CNY 12.67 | +2.01% | CNY 12.39 | CNY 12.76 | CNY 12.39 | 7.95M |
| 2026-08-07 | CNY 12.42 | -2.74% | CNY 12.88 | CNY 12.92 | CNY 12.42 | 11.85M |
| 2026-08-06 | CNY 12.77 | -1.16% | CNY 12.81 | CNY 12.96 | CNY 12.58 | 12.60M |
| 2026-08-05 | CNY 12.92 | -0.23% | CNY 12.90 | CNY 13.14 | CNY 12.80 | 11.72M |
| 2026-08-04 | CNY 12.95 | -1.30% | CNY 13.25 | CNY 13.25 | CNY 12.86 | 11.80M |
| 2026-08-03 | CNY 13.12 | +0.85% | CNY 13.01 | CNY 13.24 | CNY 12.81 | 9.35M |
| 2026-07-31 | CNY 13.01 | -2.03% | CNY 13.00 | CNY 13.31 | CNY 12.85 | 12.22M |
| 2026-07-30 | CNY 13.28 | +1.30% | CNY 13.00 | CNY 13.43 | CNY 13.00 | 11.27M |
| 2026-07-29 | CNY 13.11 | +4.96% | CNY 12.52 | CNY 13.18 | CNY 12.40 | 20.87M |
| 2026-07-28 | CNY 12.49 | +0.73% | CNY 12.31 | CNY 12.52 | CNY 12.18 | 6.68M |
| 2026-07-27 | CNY 12.40 | -0.32% | CNY 12.43 | CNY 12.63 | CNY 12.34 | 9.34M |
| 2026-07-24 | CNY 12.44 | -2.51% | CNY 12.71 | CNY 12.81 | CNY 12.44 | 10.98M |
| 2026-07-23 | CNY 12.76 | +3.15% | CNY 12.31 | CNY 13.02 | CNY 12.15 | 22.20M |
| 2026-07-22 | CNY 12.37 | +6.64% | CNY 11.60 | CNY 12.40 | CNY 11.43 | 20.16M |
| 2026-07-21 | CNY 11.60 | -1.86% | CNY 11.71 | CNY 12.28 | CNY 11.50 | 21.86M |
| 2026-07-20 | CNY 11.82 | +5.54% | CNY 11.20 | CNY 11.83 | CNY 11.20 | 17.85M |
| 2026-07-17 | CNY 11.20 | -2.10% | CNY 11.46 | CNY 11.59 | CNY 11.19 | 10.52M |
| 2026-07-16 | CNY 11.44 | -2.39% | CNY 11.72 | CNY 11.83 | CNY 11.30 | 9.88M |
| 2026-07-15 | CNY 11.72 | +1.47% | CNY 11.62 | CNY 11.83 | CNY 11.48 | 8.77M |
| 2026-07-14 | CNY 11.55 | +3.22% | CNY 11.25 | CNY 11.63 | CNY 11.12 | 12.09M |
| 2026-07-13 | CNY 11.19 | -0.53% | CNY 11.36 | CNY 11.45 | CNY 11.12 | 8.95M |
| 2026-07-10 | CNY 11.25 | +0.99% | CNY 11.06 | CNY 11.40 | CNY 10.80 | 10.15M |
| 2026-07-09 | CNY 11.14 | -2.79% | CNY 11.41 | CNY 11.45 | CNY 11.02 | 9.10M |
| 2026-07-08 | CNY 11.46 | +2.05% | CNY 11.28 | CNY 11.79 | CNY 11.19 | 11.97M |
| 2026-07-07 | CNY 11.23 | -2.94% | CNY 11.60 | CNY 11.60 | CNY 11.15 | 8.78M |
| 2026-07-06 | CNY 11.57 | +4.14% | CNY 11.16 | CNY 11.65 | CNY 10.97 | 14.71M |
| 2026-07-03 | CNY 11.11 | +0.63% | CNY 11.08 | CNY 11.36 | CNY 10.95 | 10.50M |
| 2026-07-02 | CNY 11.04 | +4.15% | CNY 10.70 | CNY 11.35 | CNY 10.51 | 19.46M |
| 2026-07-01 | CNY 10.60 | +3.82% | CNY 10.20 | CNY 10.72 | CNY 9.97 | 14.93M |
| 2026-06-30 | CNY 10.21 | -0.97% | CNY 10.34 | CNY 10.34 | CNY 9.91 | 14.86M |
| 2026-06-29 | CNY 10.31 | -1.90% | CNY 10.51 | CNY 10.51 | CNY 10.09 | 14.64M |
| 2026-06-26 | CNY 10.51 | -2.59% | CNY 10.60 | CNY 10.67 | CNY 10.42 | 7.10M |
| 2026-06-25 | CNY 10.79 | -1.01% | CNY 10.96 | CNY 10.96 | CNY 10.66 | 8.53M |
| 2026-06-24 | CNY 10.90 | -2.68% | CNY 11.40 | CNY 11.40 | CNY 10.89 | 7.66M |
| 2026-06-23 | CNY 11.20 | -0.44% | CNY 11.24 | CNY 11.56 | CNY 11.19 | 6.67M |
| 2026-06-22 | CNY 11.25 | +0.99% | CNY 11.08 | CNY 11.37 | CNY 10.78 | 11.19M |
| 2026-06-18 | CNY 11.14 | -4.30% | CNY 11.63 | CNY 11.64 | CNY 11.08 | 15.79M |
| 2026-06-17 | CNY 11.64 | -3.40% | CNY 12.00 | CNY 12.00 | CNY 11.52 | 12.88M |
| 2026-06-16 | CNY 12.05 | -1.15% | CNY 12.11 | CNY 12.25 | CNY 12.00 | 6.76M |
| 2026-06-15 | CNY 12.19 | -1.61% | CNY 12.59 | CNY 12.60 | CNY 12.13 | 9.90M |
| 2026-06-12 | CNY 12.39 | +5.45% | CNY 11.65 | CNY 12.43 | CNY 11.60 | 14.10M |
| 2026-06-11 | CNY 11.75 | +1.73% | CNY 11.51 | CNY 11.82 | CNY 11.30 | 9.96M |
| 2026-06-10 | CNY 11.55 | -2.12% | CNY 11.73 | CNY 11.78 | CNY 11.46 | 7.75M |
| 2026-06-09 | CNY 11.80 | -3.28% | CNY 12.16 | CNY 12.18 | CNY 11.55 | 13.81M |
| 2026-06-08 | CNY 12.20 | -0.41% | CNY 12.00 | CNY 12.36 | CNY 11.96 | 11.83M |
| 2026-06-05 | CNY 12.25 | -1.29% | CNY 12.45 | CNY 12.74 | CNY 12.20 | 14.51M |
| 2026-06-04 | CNY 12.41 | +3.16% | CNY 12.05 | CNY 12.47 | CNY 11.96 | 17.03M |
| 2026-06-03 | CNY 12.03 | -2.83% | CNY 12.35 | CNY 12.37 | CNY 11.94 | 11.27M |
| 2026-06-02 | CNY 12.38 | +1.06% | CNY 12.17 | CNY 12.58 | CNY 12.17 | 21.76M |
| 2026-06-01 | CNY 12.25 | +5.06% | CNY 11.70 | CNY 12.41 | CNY 11.69 | 23.91M |
| 2026-05-29 | CNY 11.66 | +1.22% | CNY 11.53 | CNY 11.93 | CNY 11.34 | 25.51M |
| 2026-05-28 | CNY 11.52 | -6.42% | CNY 12.42 | CNY 12.45 | CNY 11.48 | 24.55M |
| 2026-05-27 | CNY 12.31 | +1.74% | CNY 12.24 | CNY 12.56 | CNY 12.04 | 21.88M |
| 2026-05-26 | CNY 12.10 | -0.17% | CNY 12.29 | CNY 12.61 | CNY 12.01 | 42.46M |