Shanghai - Delayed Quote
CNY
Jiayou International Logistics Co.,Ltd (603871.SS)
11.53
+0.07
(+0.61%)
As of 10:12:40 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
11.41
11.67
11.27
11.63
11.63
5,860,850
Nov 2, 2026
11.64
11.83
11.39
11.46
11.46
12,188,036
Oct 30, 2026
11.25
11.80
11.15
11.64
11.64
14,459,267
Oct 29, 2026
11.20
11.37
10.91
11.30
11.30
15,259,744
Oct 28, 2026
10.78
10.99
10.67
10.87
10.87
14,522,158
Oct 27, 2026
11.40
11.45
10.52
10.58
10.58
15,321,600
Oct 26, 2026
11.24
11.40
11.01
11.27
11.27
7,406,522
Oct 23, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
11.02
11.29
10.91
11.24
11.24
5,976,170
Oct 22, 2026
11.62
11.64
11.25
11.28
11.00
5,783,130
Oct 21, 2026
11.69
11.75
11.57
11.62
11.33
3,792,000
Oct 20, 2026
12.01
12.05
11.58
11.69
11.40
8,881,495
Oct 19, 2026
11.75
12.10
11.65
12.00
11.70
5,026,000
Oct 16, 2026
11.68
11.90
11.60
11.73
11.44
5,924,320
Oct 15, 2026
12.01
12.06
11.60
11.65
11.36
8,908,900
Oct 14, 2026
12.08
12.27
12.04
12.16
11.86
5,638,226
Oct 13, 2026
12.23
12.30
12.00
12.10
11.80
7,140,500
Oct 12, 2026
12.40
12.48
12.18
12.28
11.98
5,323,453
Oct 9, 2026
12.20
12.36
12.10
12.29
11.98
8,915,315
Oct 8, 2026
12.00
12.35
11.96
12.18
11.88
9,228,560
Sep 30, 2026
11.89
12.04
11.71
12.00
11.70
4,938,500
Sep 29, 2026
11.95
12.06
11.70
11.82
11.53
5,490,170
Sep 28, 2026
12.15
12.18
11.89
11.96
11.66
6,533,903
Sep 24, 2026
12.17
12.40
12.00
12.07
11.77
10,979,480
Sep 23, 2026
12.15
12.27
12.01
12.17
11.87
6,488,100
Sep 22, 2026
12.28
12.32
12.11
12.16
11.86
12,121,100
Sep 21, 2026
12.33
12.45
12.23
12.28
11.98
7,061,788
Sep 18, 2026
12.43
12.52
12.15
12.29
11.98
10,567,617
Sep 17, 2026
12.50
12.68
12.32
12.40
12.09
6,863,112
Sep 16, 2026
12.99
12.99
12.48
12.57
12.26
13,909,924
Sep 15, 2026
13.45
13.52
12.89
12.94
12.62
12,914,920
Sep 14, 2026
13.50
13.75
13.44
13.46
13.13
5,721,800
Sep 11, 2026
14.03
14.05
13.49
13.54
13.20
13,168,940
Sep 10, 2026
14.34
14.34
14.06
14.09
13.74
5,128,080
Sep 9, 2026
14.09
14.41
13.91
14.23
13.88
9,366,765
Sep 8, 2026
13.91
14.23
13.73
14.15
13.80
10,871,468
Sep 7, 2026
13.89
14.07
13.77
13.94
13.59
10,685,687
Sep 4, 2026
13.61
14.14
13.61
13.99
13.64
15,561,905
Sep 3, 2026
13.63
13.83
13.47
13.63
13.29
10,571,415
Sep 2, 2026
13.82
13.92
13.44
13.74
13.40
12,487,880
Sep 1, 2026
13.58
13.96
13.57
13.79
13.45
7,306,004
Aug 31, 2026
13.70
13.84
13.44
13.64
13.30
8,016,000
Aug 28, 2026
13.52
13.85
13.33
13.71
13.37
12,089,687
Aug 27, 2026
13.85
14.05
13.40
13.52
13.18
21,639,662
Aug 26, 2026
13.30
14.17
13.27
13.88
13.54
40,321,690
Aug 25, 2026
12.65
12.92
12.62
12.88
12.56
8,584,894
Aug 24, 2026
12.74
13.16
12.58
12.68
12.37
7,625,931
Aug 21, 2026
12.52
12.89
12.41
12.72
12.40
11,130,340
Aug 20, 2026
12.29
12.70
12.23
12.53
12.22
10,929,964
Aug 19, 2026
12.23
12.51
12.12
12.29
11.98
14,101,363
Aug 18, 2026
12.23
12.30
12.11
12.16
11.86
6,522,157
Aug 17, 2026
12.05
12.23
11.95
12.23
11.93
5,167,642
Aug 14, 2026
12.08
12.15
11.88
12.07
11.77
5,944,263
Aug 13, 2026
12.44
12.44
12.06
12.08
11.78
11,059,512
Aug 12, 2026
12.59
12.59
12.43
12.45
12.14
5,098,890
Aug 11, 2026
12.60
12.88
12.54
12.55
12.24
5,727,175
Aug 10, 2026
12.39
12.76
12.39
12.67
12.36
7,954,899
Aug 7, 2026
12.88
12.92
12.42
12.42
12.11
11,847,434
Aug 6, 2026
12.81
12.96
12.58
12.77
12.45
12,601,397
Aug 5, 2026
12.90
13.14
12.80
12.92
12.60
11,723,349
Aug 4, 2026
13.25
13.25
12.86
12.95
12.63
11,797,967
Aug 3, 2026
13.01
13.24
12.81
13.12
12.79
9,349,498
Jul 31, 2026
13.00
13.31
12.85
13.01
12.69
12,222,156
Jul 30, 2026
13.00
13.43
13.00
13.28
12.95
11,268,838
Jul 29, 2026
12.52
13.18
12.40
13.11
12.78
20,865,200
Jul 28, 2026
12.31
12.52
12.18
12.49
12.18
6,681,098
Jul 27, 2026
12.43
12.63
12.34
12.40
12.09
9,336,448
Jul 24, 2026
12.71
12.81
12.44
12.44
12.13
10,979,862
Jul 23, 2026
12.31
13.02
12.15
12.76
12.44
22,200,161
Jul 22, 2026
11.60
12.40
11.43
12.37
12.06
20,162,213
Jul 21, 2026
11.71
12.28
11.50
11.60
11.31
21,860,226
Jul 20, 2026
11.20
11.83
11.20
11.82
11.53
17,849,176
Jul 17, 2026
11.46
11.59
11.19
11.20
10.92
10,518,254
Jul 16, 2026
11.72
11.83
11.30
11.44
11.16
9,883,560
Jul 15, 2026
11.62
11.83
11.48
11.72
11.43
8,767,760
Jul 14, 2026
11.25
11.63
11.12
11.55
11.26
12,093,741
Jul 13, 2026
11.36
11.45
11.12
11.19
10.91
8,951,176
Jul 10, 2026
11.06
11.40
10.80
11.25
10.97
10,147,498
Jul 9, 2026
11.41
11.45
11.02
11.14
10.86
9,097,763
Jul 8, 2026
11.28
11.79
11.19
11.46
11.18
11,973,524
Jul 7, 2026
11.60
11.60
11.15
11.23
10.95
8,777,964
Jul 6, 2026
11.16
11.65
10.97
11.57
11.28
14,709,472
Jul 3, 2026
11.08
11.36
10.95
11.11
10.83
10,503,204
Jul 2, 2026
10.70
11.35
10.51
11.04
10.77
19,461,246
Jul 1, 2026
10.20
10.72
9.97
10.60
10.34
14,932,638
Jun 30, 2026
10.34
10.34
9.91
10.21
9.96
14,859,426
Jun 29, 2026
10.51
10.51
10.09
10.31
10.05
14,644,242
Jun 26, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
10.60
10.67
10.42
10.51
10.25
7,104,782
Jun 25, 2026
10.96
10.96
10.66
10.79
10.33
8,533,895
Jun 24, 2026
11.40
11.40
10.89
10.90
10.43
7,660,124
Jun 23, 2026
11.24
11.56
11.19
11.20
10.72
6,671,568
Jun 22, 2026
11.08
11.37
10.78
11.25
10.77
11,185,928
Jun 18, 2026
11.63
11.64
11.08
11.14
10.66
15,794,114
Jun 17, 2026
12.00
12.00
11.52
11.64
11.14
12,880,405
Jun 16, 2026
12.11
12.25
12.00
12.05
11.53
6,760,359
Jun 15, 2026
12.59
12.60
12.13
12.19
11.67
9,895,087
Jun 12, 2026
11.65
12.43
11.60
12.39
11.86
14,096,904
Jun 11, 2026
11.51
11.82
11.30
11.75
11.25
9,961,540
Jun 10, 2026
11.73
11.78
11.46
11.55
11.05
7,749,741
Jun 9, 2026
12.16
12.18
11.55
11.80
11.29
13,805,671
Jun 8, 2026
12.00
12.36
11.96
12.20
11.68
11,833,228
Jun 5, 2026
12.45
12.74
12.20
12.25
11.72
14,514,223
Jun 4, 2026
12.05
12.47
11.96
12.41
11.88
17,032,434
Jun 3, 2026
12.35
12.37
11.94
12.03
11.51
11,267,215
Jun 2, 2026
12.17
12.58
12.17
12.38
11.85
21,763,142
Jun 1, 2026
11.70
12.41
11.69
12.25
11.72
23,905,052
May 29, 2026
11.53
11.93
11.34
11.66
11.16
25,513,101
May 28, 2026
12.42
12.45
11.48
11.52
11.03
24,550,111
May 27, 2026
12.24
12.56
12.04
12.31
11.78
21,882,459
May 26, 2026
12.29
12.61
12.01
12.10
11.58
42,460,929
May 25, 2026
12.01
12.12
11.91
12.12
11.60
26,259,517
May 22, 2026
11.13
11.32
10.95
11.02
10.55
11,877,909
May 21, 2026
11.40
11.49
11.12
11.13
10.65
12,676,986
May 20, 2026
11.49
11.49
11.08
11.30
10.82
20,963,295
May 19, 2026
11.37
11.55
11.32
11.54
11.04
12,878,753
May 18, 2026
12.00
12.08
11.27
11.33
10.84
28,862,682
May 15, 2026
12.29
12.33
12.00
12.11
11.59
11,823,418
May 14, 2026
12.31
12.38
12.23
12.29
11.76
8,501,675
May 13, 2026
12.48
12.54
12.24
12.31
11.78
14,574,622
May 12, 2026
12.71
12.80
12.46
12.48
11.94
15,134,308
May 11, 2026
12.62
12.79
12.43
12.71
12.16
14,453,344
May 8, 2026
12.79
12.84
12.40
12.62
12.08
11,954,583
May 7, 2026
12.77
12.95
12.72
12.84
12.29
10,065,128
May 6, 2026
12.74
12.84
12.48
12.71
12.16
17,452,452
Apr 30, 2026
13.25
13.27
12.70
12.74
12.19
22,379,610
Apr 29, 2026
13.53
13.86
13.20
13.31
12.74
17,092,697
Apr 28, 2026
13.70
13.81
13.31
13.39
12.82
12,292,043
Apr 27, 2026
13.70
13.82
13.15
13.47
12.89
20,337,186
Apr 24, 2026
13.85
14.07
13.82
13.86
13.27
8,231,368
Apr 23, 2026
13.68
14.04
13.53
13.94
13.34
15,414,876
Apr 22, 2026
13.93
14.11
13.65
13.70
13.11
10,924,607
Apr 21, 2026
13.52
14.23
13.42
14.02
13.42
17,918,838
Apr 20, 2026
13.48
13.61
13.36
13.57
12.99
9,608,716
Apr 17, 2026
13.65
13.84
13.50
13.55
12.97
9,164,875
Apr 16, 2026
13.90
14.00
13.61
13.65
13.06
18,145,388
Apr 15, 2026
13.48
14.10
13.43
14.04
13.44
28,629,327
Apr 14, 2026
13.33
13.43
12.93
13.33
12.76
20,472,700
Apr 13, 2026
13.36
13.98
13.33
13.34
12.77
24,254,673
Apr 10, 2026
14.95
14.95
13.75
13.77
13.18
38,778,384
Apr 9, 2026
13.66
13.71
13.45
13.59
13.01
8,169,366
Apr 8, 2026
13.40
13.65
13.20
13.60
13.02
11,916,211
Apr 7, 2026
13.03
13.13
12.70
12.92
12.37
9,610,001
Apr 3, 2026
13.48
13.50
12.93
12.96
12.40
10,549,155
Apr 2, 2026
13.79
13.79
13.20
13.37
12.80
14,294,291
Apr 1, 2026
13.65
13.99
13.53
13.79
13.20
12,028,721
Mar 31, 2026
13.62
13.78
13.18
13.45
12.87
13,420,800
Mar 30, 2026
14.00
14.06
13.45
13.53
12.95
17,133,778
Mar 27, 2026
14.31
14.48
14.16
14.18
13.57
9,130,358
Mar 26, 2026
14.46
15.03
14.39
14.44
13.82
9,441,636
Mar 25, 2026
14.82
14.88
14.37
14.46
13.84
13,065,242
Mar 24, 2026
14.36
14.73
14.17
14.67
14.04
12,553,911
Mar 23, 2026
14.68
14.90
13.91
14.05
13.45
13,947,745
Mar 20, 2026
14.55
15.08
14.55
14.78
14.15
12,218,957
Mar 19, 2026
14.55
14.89
14.40
14.46
13.84
11,215,815
Mar 18, 2026
15.15
15.25
14.94
15.05
14.40
12,762,180
Mar 17, 2026
15.39
15.59
15.08
15.14
14.49
11,608,873
Mar 16, 2026
15.45
15.60
15.05
15.32
14.66
11,025,540
Mar 13, 2026
16.10
16.30
15.42
15.45
14.79
12,827,580
Mar 12, 2026
15.85
16.55
15.82
16.15
15.46
18,826,287
Mar 11, 2026
15.86
16.13
15.60
15.94
15.26
11,181,598
Mar 10, 2026
15.01
15.98
15.01
15.86
15.18
18,844,886
Mar 9, 2026
15.23
15.23
14.71
14.98
14.34
10,946,345
Mar 6, 2026
14.99
15.20
14.82
15.15
14.50
8,886,467
Mar 5, 2026
15.27
15.36
14.93
15.10
14.45
9,161,740
Mar 4, 2026
15.35
15.74
15.01
15.05
14.40
13,277,025
Mar 3, 2026
15.83
16.29
15.20
15.50
14.84
29,565,497
Mar 2, 2026
15.44
15.87
15.33
15.80
15.12
15,825,164
Feb 27, 2026
15.15
15.75
15.10
15.60
14.93
14,955,541
Feb 26, 2026
15.09
15.38
15.00
15.09
14.44
12,844,864
Feb 25, 2026
14.69
15.27
14.63
15.08
14.43
15,821,059
Feb 24, 2026
14.29
14.77
14.18
14.66
14.03
17,225,385
Feb 13, 2026
14.21
14.22
13.71
13.71
13.12
7,910,457
Feb 12, 2026
14.23
14.39
14.13
14.21
13.60
7,483,125
Feb 11, 2026
14.15
14.39
14.07
14.24
13.63
7,939,803
Feb 10, 2026
14.02
14.27
13.89
14.15
13.54
9,061,791
Feb 9, 2026
13.84
14.08
13.75
14.00
13.40
9,604,137
Feb 6, 2026
13.74
13.85
13.55
13.67
13.08
9,322,812
Feb 5, 2026
13.90
13.96
13.66
13.89
13.29
6,876,236
Feb 4, 2026
13.48
14.08
13.41
13.90
13.30
17,034,266
Feb 3, 2026
13.31
13.54
13.30
13.46
12.88
7,440,906
Feb 2, 2026
13.76
13.98
12.99
13.12
12.56
14,896,939
Jan 30, 2026
13.71
13.96
13.57
13.80
13.21
13,694,691
Jan 29, 2026
13.51
13.84
13.46
13.81
13.22
9,963,374
Jan 28, 2026
13.32
13.63
13.17
13.53
12.95
11,599,296
Jan 27, 2026
13.67
13.77
13.21
13.32
12.75
16,889,714
Jan 26, 2026
13.91
13.98
13.38
13.68
13.09
13,694,199
Jan 23, 2026
13.94
14.09
13.80
13.84
13.25
10,321,207
Jan 22, 2026
14.17
14.20
13.87
13.93
13.33
8,365,900
Jan 21, 2026
14.50
14.63
14.07
14.12
13.51
11,114,878
Jan 20, 2026
14.48
14.50
14.26
14.50
13.88
7,554,120
Jan 19, 2026
14.22
14.67
14.16
14.41
13.79
10,707,363
Jan 16, 2026
14.49
14.55
14.07
14.15
13.54
10,142,833
Jan 15, 2026
14.00
14.75
13.96
14.42
13.80
18,497,561
Jan 14, 2026
13.93
14.20
13.85
13.96
13.36
12,511,934
Jan 13, 2026
14.06
14.30
13.83
13.94
13.34
10,338,389
Jan 12, 2026
13.71
14.12
13.64
14.05
13.45
13,533,094
Jan 9, 2026
13.79
14.01
13.63
13.79
13.20
12,274,545
Jan 8, 2026
13.71
14.08
13.70
13.83
13.24
8,042,521
Jan 7, 2026
14.12
14.19
13.63
13.76
13.17
12,632,067
Jan 6, 2026
13.81
14.20
13.76
14.09
13.49
11,880,959
Jan 5, 2026
13.92
13.95
13.65
13.80
13.21
9,017,584
Dec 31, 2025
13.81
14.11
13.74
13.95
13.35
7,651,883
Dec 30, 2025
13.88
13.99
13.74
13.80
13.21
4,918,494
Dec 29, 2025
13.93
14.00
13.78
13.87
13.28
6,580,775
Dec 26, 2025
13.55
14.00
13.54
13.93
13.33
8,618,499
Dec 25, 2025
13.83
13.86
13.55
13.56
12.98
6,258,102
Dec 24, 2025
13.90
13.95
13.60
13.69
13.10
8,277,569
Dec 23, 2025
14.03
14.14
13.87
13.90
13.30
6,746,697
Dec 22, 2025
13.87
14.18
13.78
14.13
13.52
11,221,504
Dec 19, 2025
13.55
13.96
13.43
13.84
13.25
10,987,848
Dec 18, 2025
13.92
14.00
13.57
13.58
13.00
10,177,085
Dec 17, 2025
13.98
14.10
13.73
13.91
13.31
12,629,867
Dec 16, 2025
14.25
14.42
13.99
13.99
13.39
31,639,167
Dec 15, 2025
13.43
14.25
13.43
14.25
13.64
27,377,251
Dec 12, 2025
12.49
13.02
12.36
12.95
12.39
11,858,024
Dec 11, 2025
12.52
12.60
12.36
12.48
11.94
5,588,173
Dec 10, 2025
12.70
12.76
12.45
12.51
11.97
8,226,938
Dec 9, 2025
12.79
12.81
12.65
12.67
12.13
6,041,498
Dec 8, 2025
13.15
13.26
12.79
12.82
12.27
7,238,527
Dec 5, 2025
12.70
13.18
12.70
13.14
12.58
8,969,824
Dec 4, 2025
12.86
12.90
12.73
12.79
12.24
4,167,077
Dec 3, 2025
12.80
12.96
12.69
12.83
12.28
10,905,529
Dec 2, 2025
13.46
13.48
12.90
12.92
12.37
18,297,661
Dec 1, 2025
13.76
13.77
13.40
13.55
12.97
9,788,454
Nov 28, 2025
13.64
13.93
13.50
13.77
13.18
7,393,972
Nov 27, 2025
13.44
13.83
13.41
13.50
12.92
8,663,969
Nov 26, 2025
13.57
13.76
13.41
13.44
12.86
5,245,801
Nov 25, 2025
13.28
13.65
13.19
13.50
12.92
7,361,060
Nov 24, 2025
13.33
13.44
13.13
13.22
12.65
6,942,268
Nov 21, 2025
13.59
13.60
13.18
13.30
12.73
10,253,069
Nov 20, 2025
13.29
13.65
13.26
13.60
13.02
8,169,598
Nov 19, 2025
13.23
13.38
13.18
13.27
12.70
4,393,987
Nov 18, 2025
13.35
13.44
13.20
13.26
12.69
7,455,380
Nov 17, 2025
13.48
13.72
13.20
13.27
12.70
8,079,681
Nov 14, 2025
13.75
13.97
13.50
13.51
12.93
6,175,079
Nov 13, 2025
13.87
14.00
13.72
13.90
13.30
6,330,402
Nov 12, 2025
13.71
14.04
13.62
13.84
13.25
8,637,474
Nov 11, 2025
13.95
14.07
13.55
13.70
13.11
11,867,553
Nov 10, 2025
14.60
14.71
13.89
13.94
13.34
14,158,575
Nov 7, 2025
14.54
14.66
14.22
14.50
13.88
8,077,750
Nov 6, 2025
14.10
14.74
14.00
14.54
13.92
12,820,679
Nov 5, 2025
13.97
14.18
13.81
14.03
13.43
5,521,171
Nov 4, 2025
14.14
14.30
13.93
14.02
13.42
6,014,471
Nov 3, 2025
13.99
14.25
13.86
14.11
13.50
5,886,560
