CTS International Logistics Corporation Limited (603128.SS) SHH
5.47
-0.04(-0.73%)
Currency In CNY
- 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 ¥1,047.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥433.1, while ¥1000 invested 1 year ago would be worth ¥861.42. This corresponds to total returns of 4.79%, -56.69%, -13.86%, respectively, with annualized returns of 0.47%, -15.4%, -13.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
603128.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.39 | 5.51 | 5.51 | 5.54 | 5.36 | 14.86M |
| May 29, 2026 | 5.28 | 5.36 | 5.36 | 5.37 | 5.28 | 8.34M |
| May 28, 2026 | 5.3 | 5.3 | 5.3 | 5.35 | 5.25 | 6.61M |
| May 27, 2026 | 5.37 | 5.32 | 5.32 | 5.39 | 5.28 | 9.35M |
| May 26, 2026 | 5.42 | 5.39 | 5.39 | 5.44 | 5.35 | 8.64M |
| May 25, 2026 | 5.47 | 5.43 | 5.43 | 5.49 | 5.41 | 8.06M |
| May 22, 2026 | 5.47 | 5.45 | 5.45 | 5.5 | 5.41 | 11.7M |
| May 21, 2026 | 5.55 | 5.47 | 5.47 | 5.62 | 5.46 | 12.89M |
| May 20, 2026 | 5.55 | 5.55 | 5.55 | 5.57 | 5.51 | 8.52M |
| May 19, 2026 | 5.52 | 5.58 | 5.58 | 5.6 | 5.51 | 9.63M |
| May 18, 2026 | 5.62 | 5.52 | 5.52 | 5.62 | 5.5 | 13.02M |
| May 15, 2026 | 5.72 | 5.6 | 5.6 | 5.74 | 5.57 | 14.02M |
| May 14, 2026 | 5.7 | 5.69 | 5.69 | 5.79 | 5.63 | 19.06M |
| May 13, 2026 | 5.69 | 5.68 | 5.68 | 5.69 | 5.64 | 7.06M |
| May 12, 2026 | 5.71 | 5.69 | 5.69 | 5.72 | 5.64 | 9.72M |
| May 11, 2026 | 5.73 | 5.73 | 5.73 | 5.75 | 5.69 | 11.29M |
| May 08, 2026 | 5.67 | 5.69 | 5.69 | 5.71 | 5.65 | 8.8M |
| May 07, 2026 | 5.64 | 5.66 | 5.66 | 5.69 | 5.6 | 11.73M |
| May 06, 2026 | 5.59 | 5.62 | 5.62 | 5.64 | 5.58 | 10.22M |
| April 30, 2026 | 5.61 | 5.58 | 5.58 | 5.63 | 5.56 | 9.21M |
| April 29, 2026 | 5.53 | 5.56 | 5.56 | 5.59 | 5.51 | 10.65M |
| April 28, 2026 | 5.45 | 5.47 | 5.47 | 5.49 | 5.44 | 7.13M |
| April 27, 2026 | 5.51 | 5.47 | 5.47 | 5.53 | 5.45 | 7.3M |
| April 24, 2026 | 5.57 | 5.5 | 5.5 | 5.59 | 5.48 | 12.32M |
| April 23, 2026 | 5.57 | 5.58 | 5.58 | 5.6 | 5.53 | 6.45M |
| April 22, 2026 | 5.61 | 5.59 | 5.59 | 5.62 | 5.58 | 5.69M |
| April 21, 2026 | 5.63 | 5.62 | 5.62 | 5.65 | 5.61 | 5.1M |
| April 20, 2026 | 5.62 | 5.63 | 5.63 | 5.65 | 5.61 | 7.69M |
| April 17, 2026 | 5.65 | 5.63 | 5.63 | 5.66 | 5.61 | 8.75M |
| April 16, 2026 | 5.63 | 5.66 | 5.66 | 5.67 | 5.62 | 7.53M |
| April 15, 2026 | 5.6 | 5.63 | 5.63 | 5.7 | 5.6 | 11.08M |
| April 14, 2026 | 5.62 | 5.6 | 5.6 | 5.64 | 5.58 | 9.71M |
| April 13, 2026 | 5.64 | 5.6 | 5.6 | 5.65 | 5.57 | 11.97M |
| April 10, 2026 | 5.8 | 5.67 | 5.67 | 5.85 | 5.67 | 23.14M |
| April 09, 2026 | 5.6 | 5.55 | 5.55 | 5.61 | 5.54 | 7.71M |
| April 08, 2026 | 5.58 | 5.64 | 5.64 | 5.64 | 5.55 | 13.79M |
| April 07, 2026 | 5.46 | 5.5 | 5.5 | 5.51 | 5.45 | 6.79M |
| April 03, 2026 | 5.57 | 5.46 | 5.46 | 5.58 | 5.45 | 10.3M |
| April 02, 2026 | 5.65 | 5.56 | 5.56 | 5.65 | 5.53 | 12.12M |
| April 01, 2026 | 5.72 | 5.63 | 5.63 | 5.74 | 5.61 | 13.77M |
| March 31, 2026 | 5.66 | 5.68 | 5.68 | 5.74 | 5.64 | 19.02M |
| March 30, 2026 | 5.59 | 5.64 | 5.64 | 5.65 | 5.55 | 13.48M |
| March 27, 2026 | 5.62 | 5.65 | 5.65 | 5.69 | 5.57 | 14.36M |
| March 26, 2026 | 5.68 | 5.68 | 5.68 | 5.77 | 5.64 | 19.07M |
| March 25, 2026 | 5.57 | 5.64 | 5.64 | 5.66 | 5.55 | 11.78M |
| March 24, 2026 | 5.55 | 5.56 | 5.56 | 5.58 | 5.47 | 8.87M |
| March 23, 2026 | 5.69 | 5.47 | 5.47 | 5.71 | 5.44 | 19.36M |
| March 20, 2026 | 5.83 | 5.75 | 5.75 | 5.88 | 5.74 | 12.73M |
| March 19, 2026 | 5.9 | 5.85 | 5.85 | 5.91 | 5.83 | 13.22M |
| March 18, 2026 | 5.94 | 5.93 | 5.93 | 5.94 | 5.87 | 14.83M |
| March 17, 2026 | 5.96 | 5.92 | 5.92 | 5.99 | 5.92 | 12.8M |
| March 16, 2026 | 5.92 | 5.96 | 5.96 | 5.97 | 5.91 | 11.79M |
| March 13, 2026 | 5.96 | 5.94 | 5.94 | 5.99 | 5.91 | 15.52M |
| March 12, 2026 | 5.97 | 5.97 | 5.97 | 5.99 | 5.94 | 14.35M |
| March 11, 2026 | 5.99 | 5.95 | 5.95 | 5.99 | 5.92 | 11.54M |
| March 10, 2026 | 5.94 | 5.97 | 5.98 | 5.98 | 5.93 | 7.74M |
| March 09, 2026 | 5.95 | 5.93 | 5.93 | 5.96 | 5.88 | 17.26M |
| March 06, 2026 | 5.88 | 5.96 | 5.96 | 5.97 | 5.87 | 15.51M |
| March 05, 2026 | 5.93 | 5.91 | 5.91 | 5.95 | 5.89 | 20.57M |
| March 04, 2026 | 6.06 | 5.89 | 5.91 | 6.09 | 5.88 | 32.89M |
