Australia markets closed

Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.74-0.24 (-1.33%)
At close: 03:00PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202417.9918.0817.6117.7417.742,852,515
09 May 202417.9118.3517.3117.9817.984,505,910
08 May 202417.0117.1516.8517.0117.011,827,018
07 May 202416.9217.3216.9117.1117.111,814,160
06 May 202416.8517.1716.6117.0317.032,516,257
30 Apr 202416.6816.8916.5916.8216.822,972,070
29 Apr 202416.2316.5616.2316.4016.402,035,190
26 Apr 202416.0916.4316.0116.2316.232,297,495
25 Apr 202415.8416.3515.8416.1716.172,675,747
24 Apr 202415.9816.0815.6016.0216.023,392,725
23 Apr 202415.5516.7415.5116.0016.004,909,165
22 Apr 202415.9616.0015.2115.5215.524,402,985
19 Apr 202414.5614.7414.3514.6014.60883,795
18 Apr 202414.3614.7514.3014.5814.581,026,249
17 Apr 202414.1014.5814.1014.5014.501,136,875
16 Apr 202414.8714.8713.7414.0014.001,960,195
15 Apr 202415.3415.5014.6314.8814.881,767,310
12 Apr 202415.3815.6115.3515.4415.44975,100
11 Apr 202414.9815.5014.9115.3415.341,100,055
10 Apr 202415.3215.4514.9415.0815.08971,205
09 Apr 202415.2315.3615.1415.3215.32806,595
08 Apr 202415.6615.6615.1315.1415.141,053,795
03 Apr 202415.5815.7915.3615.6315.631,548,500
02 Apr 202415.4615.5815.2515.5115.51983,131
01 Apr 202415.2215.4815.1515.4515.451,143,005
29 Mar 202414.9615.1314.8415.1515.15599,740
28 Mar 202414.7815.1314.6614.9814.981,466,055
27 Mar 202414.9415.2914.7014.7014.701,998,355
26 Mar 202415.0315.2714.8115.0215.021,267,425
25 Mar 202415.3115.4614.9715.0015.001,046,104
22 Mar 202415.5115.6415.1215.3115.311,035,945
21 Mar 202415.7015.7815.3715.5715.571,499,492
20 Mar 202415.6215.7615.4815.7115.711,559,055
19 Mar 202415.6015.9015.5215.6115.612,103,830
18 Mar 202415.4015.6315.2815.5915.591,795,145
15 Mar 202415.3815.4115.2115.3615.36878,890
14 Mar 202415.5015.6115.1515.2915.291,367,340
13 Mar 202415.3115.6715.2515.5315.532,102,540
12 Mar 202415.0315.3614.9415.3215.321,642,305
11 Mar 202414.6615.1314.6515.0615.061,480,120
08 Mar 202414.6814.8014.5014.6914.691,412,785
07 Mar 202414.9115.1214.6414.7314.731,887,877
06 Mar 202415.0815.1214.7015.0115.012,510,514
05 Mar 202415.6016.8014.7315.0915.096,456,664
04 Mar 202415.2915.3414.7215.3115.312,061,494
01 Mar 202415.2615.4515.0115.1615.161,978,988
29 Feb 202414.7715.3914.6915.3315.333,778,874
28 Feb 202417.0017.0014.9114.9514.955,511,945
27 Feb 202415.1516.4515.1016.4516.451,851,769
26 Feb 202415.4515.5714.8414.9514.951,962,746
23 Feb 202414.5514.7914.4214.7114.711,322,767
22 Feb 202414.4614.6014.2614.5014.501,286,220
21 Feb 202414.0614.6414.0614.4614.461,084,056
20 Feb 202414.3714.5014.1514.3014.301,079,924
19 Feb 202414.0214.8514.0014.3714.372,417,665
08 Feb 202412.5013.7312.2013.6413.642,265,800
07 Feb 202412.7712.9912.3112.5012.502,350,982
06 Feb 202413.0213.2111.6712.9012.903,302,496
05 Feb 202413.6613.6712.3912.9412.943,583,195
02 Feb 202414.5914.7513.2713.7713.771,715,265
01 Feb 202415.2215.2214.0814.5714.571,922,040
31 Jan 202415.3115.6914.6014.6814.682,095,220
30 Jan 202416.0116.1315.6015.6015.602,399,862
29 Jan 202416.7716.9716.1116.1516.152,151,870
26 Jan 202416.2217.0216.2016.8616.863,344,380
25 Jan 202415.9716.3415.9716.2316.231,916,860
24 Jan 202415.9016.2915.5316.0416.042,137,160
23 Jan 202415.4815.8915.3815.7615.762,089,925
22 Jan 202417.0117.0115.6815.8915.892,037,017
19 Jan 202417.2717.3316.9416.9816.981,021,010
18 Jan 202417.3717.5016.7317.2117.212,023,425
17 Jan 202417.7017.8317.4317.4317.431,542,645
16 Jan 202417.8317.8317.4317.6817.681,572,500
15 Jan 202417.6917.9617.5917.7917.791,520,496
12 Jan 202417.8918.0817.6517.6917.691,413,010
11 Jan 202417.7217.9917.5917.8417.841,280,365
10 Jan 202417.6318.0217.4917.7617.761,892,400
09 Jan 202417.5518.0417.5517.6617.661,782,835
08 Jan 202418.0018.0017.5217.6617.661,748,265
05 Jan 202418.1218.4617.8317.9117.911,516,400
04 Jan 202418.0818.3518.0818.1618.161,147,415
03 Jan 202418.3218.4818.0518.2118.211,746,992
02 Jan 202418.0518.4417.9818.3618.362,268,522
29 Dec 202317.7918.3717.5018.0018.002,412,990
28 Dec 202317.3717.7817.3717.7017.702,349,425
27 Dec 202317.6117.7517.2817.6017.602,245,430
26 Dec 202318.0118.3817.4017.5517.552,694,115
25 Dec 202318.3618.3617.9318.0918.092,164,399
22 Dec 202318.6218.6518.0518.1618.163,107,599
21 Dec 202318.2018.6717.9818.6218.623,765,544
20 Dec 202318.7819.0718.3118.3118.314,280,065
19 Dec 202319.4519.5518.5919.0819.084,234,455
18 Dec 202319.3319.5518.8919.3219.324,746,725
15 Dec 202319.5920.0419.0019.5019.506,322,360
14 Dec 202318.9720.0118.8319.5219.527,302,825
13 Dec 202319.0019.5318.9819.1219.125,476,180
12 Dec 202319.2020.2219.1119.5319.539,739,120
11 Dec 202318.7519.1718.3618.9518.955,321,780
08 Dec 202319.4019.6218.5018.8418.847,086,720
07 Dec 202319.0820.7919.0219.4019.409,224,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...