UK markets closed

Jiayou International Logistics Co.,Ltd (603871.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
26.55+0.59 (+2.27%)
At close: 03:00PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202425.7126.9525.7126.5526.556,109,720
06 May 202425.8326.0724.7825.9625.967,596,667
30 Apr 202425.2225.6025.1125.5025.505,166,371
29 Apr 202425.8125.9625.1125.2225.227,398,097
26 Apr 202426.5926.6725.1925.8725.878,520,070
25 Apr 202426.6926.7026.0026.3926.395,174,154
24 Apr 202426.0227.4825.9926.6126.6110,741,425
23 Apr 202425.9526.5025.0525.1525.157,405,128
22 Apr 202425.9226.2125.3726.1026.105,107,665
19 Apr 202425.3826.1725.3225.9225.927,334,759
18 Apr 202426.0026.0424.0025.5025.5013,853,762
17 Apr 202426.2026.5625.8726.4626.464,361,704
16 Apr 202426.6626.7725.8025.9325.934,774,109
15 Apr 202425.9826.7025.5026.6226.626,418,208
12 Apr 202424.6926.1324.6126.0026.006,172,893
11 Apr 202424.1824.9124.0524.6024.603,914,041
10 Apr 202424.3324.3323.9624.3024.302,611,873
09 Apr 202424.3624.7524.1024.3024.303,742,611
08 Apr 202424.7024.7924.3024.6724.674,678,600
03 Apr 202425.1725.3424.7124.8324.832,801,420
02 Apr 202424.9225.2224.6625.0525.055,025,328
01 Apr 202424.4525.5523.9124.9224.928,094,817
29 Mar 202423.7424.1023.4524.4224.422,041,388
28 Mar 202422.9723.8222.8323.6523.654,907,467
27 Mar 202423.5224.0023.0223.1023.104,992,919
26 Mar 202423.7123.7923.2123.3423.343,875,890
25 Mar 202423.1124.1623.0023.7223.725,925,288
22 Mar 202423.2023.4422.9323.1523.153,066,959
21 Mar 202423.3823.5423.1823.2223.222,781,200
20 Mar 202423.3923.7823.2823.4423.443,534,275
19 Mar 202423.5623.6423.2023.4923.493,189,824
18 Mar 202423.3123.6822.7923.5723.575,082,014
15 Mar 202422.9723.3422.9123.3223.325,134,640
14 Mar 202422.7723.2522.6622.8522.856,528,800
13 Mar 202423.3023.3722.5022.7022.708,596,999
12 Mar 202423.5923.5923.0423.3823.385,991,760
11 Mar 202423.7424.3023.4023.6423.646,368,905
08 Mar 202424.3524.6223.4923.7323.738,447,317
07 Mar 202424.5825.0524.1524.5424.545,297,704
06 Mar 202424.1024.8623.8324.5024.505,169,348
05 Mar 202424.0024.7823.6824.0824.087,267,398
04 Mar 202423.4824.3023.1524.1924.195,979,416
01 Mar 202423.0723.6422.8923.4723.476,271,601
29 Feb 202422.9123.2122.4523.1723.178,024,476
28 Feb 202423.9523.9522.9122.9122.916,561,485
27 Feb 202423.6824.1323.3224.0324.035,172,096
26 Feb 202424.1824.6023.6823.9023.906,129,739
23 Feb 202424.6324.7023.7824.1824.185,980,596
22 Feb 202423.6024.9023.0324.3924.3912,820,016
21 Feb 202423.0023.9522.6223.1423.149,131,842
20 Feb 202421.4823.3521.2123.2023.2010,439,917
19 Feb 202422.0022.0121.0321.5921.597,396,021
08 Feb 202421.3222.2721.2121.8021.808,726,267
07 Feb 202419.6021.5219.5221.3121.3112,112,374
06 Feb 202419.4820.2519.1119.6419.647,892,426
05 Feb 202418.6519.9118.5819.8119.8110,350,268
02 Feb 202419.4019.6618.6518.9918.996,841,884
01 Feb 202419.7419.8219.0119.4819.488,570,927
31 Jan 202418.7720.1318.6719.6419.6412,490,861
30 Jan 202418.1918.5918.1918.3018.304,339,942
29 Jan 202418.9218.9818.6018.6118.614,490,046
26 Jan 202418.6619.0018.5218.8218.824,832,755
25 Jan 202418.5218.7318.2218.6718.674,713,496
24 Jan 202418.3918.5717.9618.5218.524,261,552
23 Jan 202417.8818.3817.6018.2618.264,342,873
22 Jan 202418.6018.7517.7517.9817.985,731,157
19 Jan 202418.8319.0018.5118.6418.643,673,747
18 Jan 202418.9018.9118.2518.8418.846,417,749
17 Jan 202418.5119.2518.3118.9018.908,907,620
16 Jan 202418.5918.6918.2718.5518.556,697,640
15 Jan 202417.5118.9817.4118.6518.6515,951,816
12 Jan 202416.8017.6816.7117.4917.499,896,665
11 Jan 202416.9117.0516.6816.7116.714,426,717
10 Jan 202416.8817.2216.7217.0017.004,693,736
09 Jan 202416.4216.9316.2216.8516.855,323,400
08 Jan 202417.0317.0316.3016.4816.484,734,133
05 Jan 202416.8517.3916.7617.0917.095,665,196
04 Jan 202416.4716.9416.3616.9016.903,984,614
03 Jan 202416.6016.7516.3616.5016.504,059,162
02 Jan 202416.1616.7815.8416.7016.707,025,250
29 Dec 202315.4716.0015.3815.8615.866,497,682
28 Dec 202315.4115.5515.2115.4715.474,827,717
27 Dec 202315.8516.2315.3015.4215.426,065,577
26 Dec 202315.9516.0115.7715.8115.811,721,509
25 Dec 202315.7616.0215.5615.9615.963,094,780
22 Dec 202315.9816.1515.5015.6515.653,584,620
21 Dec 202315.8916.0315.7215.9515.953,278,065
20 Dec 202316.1616.1815.8315.8315.831,800,824
19 Dec 202316.3416.3415.8416.0016.002,780,427
18 Dec 202316.2416.3416.1616.2216.221,806,065
15 Dec 202316.5016.6616.2016.2416.243,355,976
14 Dec 202316.4416.5716.3716.4216.421,400,502
13 Dec 202316.6016.6616.4116.4316.431,580,083
12 Dec 202316.4716.6916.3816.6516.652,096,026
11 Dec 202316.1016.5615.9416.4516.453,491,760
08 Dec 202316.3016.4916.0216.0416.043,326,970
07 Dec 202316.3916.4016.1316.2616.262,430,880
06 Dec 202316.4916.5716.2916.3916.392,555,569
05 Dec 202316.6016.8216.3316.3516.352,413,100
04 Dec 202316.8717.0516.5516.6516.652,712,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...