CTS International Logistics Corporation Limited (603128.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603128.SS Historical Return
If you invested ¥1000 in CTS International Logistics Corporation Limited (603128.SS) 10 years ago, it would be worth ¥806.75 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥453.45, while ¥1000 invested 1 year ago would be worth ¥855.28. This corresponds to total returns of -19.33%, -54.66%, -14.47%, respectively, with annualized returns of -2.12%, -14.62%, -14.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603128.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 5.35 | 5.32 | 5.32 | 5.38 | 5.27 | 8.88M |
| October 19, 2026 | 5.42 | 5.37 | 5.37 | 5.44 | 5.34 | 7.58M |
| October 16, 2026 | 5.37 | 5.41 | 5.41 | 5.44 | 5.36 | 9.92M |
| October 15, 2026 | 5.38 | 5.35 | 5.35 | 5.4 | 5.31 | 10.34M |
| October 14, 2026 | 5.36 | 5.39 | 5.39 | 5.42 | 5.35 | 6.98M |
| October 13, 2026 | 5.33 | 5.37 | 5.37 | 5.42 | 5.32 | 8.99M |
| October 12, 2026 | 5.41 | 5.35 | 5.35 | 5.44 | 5.34 | 9.85M |
| October 09, 2026 | 5.41 | 5.39 | 5.39 | 5.44 | 5.36 | 7.33M |
| October 08, 2026 | 5.35 | 5.41 | 5.41 | 5.47 | 5.35 | 10.41M |
| September 30, 2026 | 5.34 | 5.37 | 5.37 | 5.38 | 5.3 | 7.35M |
| September 29, 2026 | 5.31 | 5.34 | 5.34 | 5.38 | 5.25 | 10.01M |
| September 28, 2026 | 5.36 | 5.31 | 5.31 | 5.57 | 5.3 | 16.26M |
| September 24, 2026 | 5.26 | 5.3 | 5.3 | 5.36 | 5.19 | 9.93M |
| September 23, 2026 | 5.31 | 5.25 | 5.25 | 5.34 | 5.23 | 12.73M |
| September 22, 2026 | 5.46 | 5.33 | 5.33 | 5.48 | 5.31 | 18.21M |
| September 21, 2026 | 5.35 | 5.49 | 5.49 | 5.54 | 5.33 | 15.86M |
| September 18, 2026 | 5.41 | 5.32 | 5.32 | 5.44 | 5.32 | 10.01M |
| September 17, 2026 | 5.35 | 5.38 | 5.38 | 5.42 | 5.31 | 9.33M |
| September 16, 2026 | 5.44 | 5.36 | 5.36 | 5.44 | 5.33 | 10.46M |
| September 15, 2026 | 5.61 | 5.42 | 5.42 | 5.61 | 5.42 | 13.74M |
| September 11, 2026 | 5.63 | 5.46 | 5.46 | 5.66 | 5.4 | 58.56M |
| September 10, 2026 | 5.76 | 5.65 | 5.65 | 5.81 | 5.65 | 42.96M |
| September 09, 2026 | 5.76 | 5.76 | 5.76 | 5.88 | 5.74 | 31.62M |
| September 08, 2026 | 5.67 | 5.75 | 5.75 | 5.77 | 5.66 | 14.72M |
| September 07, 2026 | 5.62 | 5.69 | 5.69 | 5.7 | 5.59 | 12.31M |
| September 04, 2026 | 5.53 | 5.6 | 5.6 | 5.63 | 5.53 | 9.09M |
| September 03, 2026 | 5.65 | 5.54 | 5.54 | 5.65 | 5.54 | 8.59M |
| September 02, 2026 | 5.63 | 5.62 | 5.62 | 5.67 | 5.61 | 10.74M |
| September 01, 2026 | 5.61 | 5.65 | 5.65 | 5.68 | 5.61 | 8.49M |
| August 31, 2026 | 5.6 | 5.63 | 5.63 | 5.68 | 5.58 | 10.43M |
| August 28, 2026 | 5.6 | 5.62 | 5.62 | 5.65 | 5.55 | 10.6M |
| August 27, 2026 | 5.64 | 5.61 | 5.61 | 5.67 | 5.56 | 14.55M |
| August 26, 2026 | 5.51 | 5.64 | 5.64 | 5.69 | 5.5 | 23.03M |
| August 25, 2026 | 5.43 | 5.55 | 5.55 | 5.58 | 5.41 | 21.47M |
| August 24, 2026 | 5.34 | 5.4 | 5.4 | 5.41 | 5.32 | 11.56M |
| August 21, 2026 | 5.36 | 5.33 | 5.33 | 5.37 | 5.3 | 5.55M |
| August 20, 2026 | 5.32 | 5.36 | 5.36 | 5.38 | 5.3 | 7.18M |
| August 19, 2026 | 5.38 | 5.31 | 5.31 | 5.39 | 5.3 | 6.23M |
| August 18, 2026 | 5.35 | 5.38 | 5.38 | 5.39 | 5.32 | 6.48M |
| August 17, 2026 | 5.3 | 5.33 | 5.33 | 5.35 | 5.26 | 7.64M |
| August 14, 2026 | 5.3 | 5.28 | 5.28 | 5.32 | 5.26 | 5.8M |
| August 13, 2026 | 5.32 | 5.3 | 5.3 | 5.33 | 5.27 | 6.06M |
| August 12, 2026 | 5.31 | 5.33 | 5.33 | 5.34 | 5.28 | 7.05M |
| August 11, 2026 | 5.32 | 5.31 | 5.31 | 5.34 | 5.28 | 6.13M |
| August 10, 2026 | 5.25 | 5.32 | 5.32 | 5.32 | 5.25 | 8.51M |
| August 07, 2026 | 5.29 | 5.25 | 5.25 | 5.29 | 5.23 | 8.11M |
| August 06, 2026 | 5.3 | 5.3 | 5.3 | 5.33 | 5.23 | 10.68M |
| August 05, 2026 | 5.36 | 5.32 | 5.32 | 5.36 | 5.28 | 9.25M |
| August 04, 2026 | 5.43 | 5.35 | 5.35 | 5.46 | 5.33 | 10.09M |
| August 03, 2026 | 5.35 | 5.43 | 5.43 | 5.44 | 5.34 | 12.35M |
| July 31, 2026 | 5.36 | 5.36 | 5.36 | 5.38 | 5.29 | 10M |
| July 30, 2026 | 5.23 | 5.38 | 5.38 | 5.39 | 5.23 | 14.6M |
| July 29, 2026 | 5.25 | 5.25 | 5.25 | 5.28 | 5.22 | 13.19M |
| July 28, 2026 | 5.34 | 5.43 | 5.43 | 5.43 | 5.33 | 12.9M |
| July 27, 2026 | 5.28 | 5.36 | 5.36 | 5.39 | 5.27 | 6.98M |
| July 24, 2026 | 5.35 | 5.27 | 5.27 | 5.39 | 5.27 | 6.63M |
| July 23, 2026 | 5.32 | 5.36 | 5.36 | 5.37 | 5.29 | 7.21M |
| July 22, 2026 | 5.29 | 5.3 | 5.3 | 5.31 | 5.21 | 10.49M |
| July 21, 2026 | 5.29 | 5.29 | 5.29 | 5.38 | 5.26 | 11.44M |
| July 20, 2026 | 5.35 | 5.31 | 5.31 | 5.42 | 5.25 | 10.94M |
AD
