Shanghai Shine-Link International Logistics Co., Ltd. - 603648.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.88	11.06	11.06	11.07	10.77	3.97M
September 04, 2025	10.86	10.85	10.85	10.96	10.7	4.09M
September 03, 2025	10.93	10.86	10.86	10.99	10.78	2.93M
September 02, 2025	11.16	10.92	10.92	11.16	10.76	6.09M
September 01, 2025	11.19	11.15	11.15	11.19	11.06	3.93M
August 29, 2025	11.12	11.2	11.2	11.3	11.02	5.27M
August 28, 2025	11.15	11.08	11.08	11.26	10.77	6.58M
August 27, 2025	11.45	11.06	11.06	11.46	11.04	8.12M
August 26, 2025	11.43	11.44	11.44	11.5	11.38	4.8M
August 25, 2025	11.5	11.45	11.45	11.54	11.4	6.74M
August 22, 2025	11.45	11.5	11.5	11.5	11.33	7.52M
August 21, 2025	11.62	11.5	11.5	11.64	11.44	9.3M
August 20, 2025	11.73	11.67	11.67	11.89	11.64	10.99M
August 19, 2025	11.49	11.72	11.72	11.72	11.39	13.38M
August 18, 2025	11.51	11.48	11.48	11.59	11.4	10.03M
August 15, 2025	11.67	11.83	11.83	11.86	11.67	9.11M
August 14, 2025	11.86	11.72	11.72	11.89	11.59	10.43M
August 13, 2025	11.91	11.85	11.85	11.98	11.82	14.45M
August 12, 2025	12.08	11.96	11.96	12.13	11.84	13.23M
August 11, 2025	12.16	12.05	12.05	12.32	11.92	21.43M
August 08, 2025	12.39	12.05	12.05	12.5	12.05	33M
August 07, 2025	11.28	12.39	12.39	12.39	11.23	30.87M
August 06, 2025	11.59	11.26	11.26	11.59	11.23	21.6M
August 05, 2025	11.74	11.91	11.91	11.99	11.68	12.83M
August 04, 2025	11.54	11.68	11.68	11.92	11.54	13.32M
August 01, 2025	11.35	11.7	11.7	12.21	11.3	18.62M
July 31, 2025	11.36	11.32	11.32	11.69	11.28	9.72M
July 30, 2025	11.15	11.55	11.55	11.91	11.05	22.05M
July 29, 2025	11.19	11.15	11.15	11.19	11.06	4.63M
July 28, 2025	11.23	11.18	11.18	11.27	11.11	4.68M
July 25, 2025	11.29	11.22	11.22	11.35	11.11	7.96M
July 24, 2025	11.05	11.29	11.29	11.32	11.02	9.78M
July 23, 2025	11	11.03	11.03	11.19	10.96	7.31M
July 22, 2025	11.1	10.99	10.99	11.1	10.92	5.65M
July 21, 2025	10.97	11.09	11.09	11.15	10.97	5.11M
July 18, 2025	11.05	10.99	10.99	11.07	10.86	4.93M
July 17, 2025	11	11	11	11.09	10.91	4.08M
July 16, 2025	10.86	11.02	11.02	11.05	10.8	5.15M
July 15, 2025	11.02	10.83	10.83	11.07	10.68	6.63M
July 14, 2025	10.91	11.01	11.01	11.14	10.9	5.13M
July 11, 2025	11.07	10.94	10.94	11.11	10.86	6.16M
July 10, 2025	11	11.05	11.05	11.13	10.97	4.63M
July 09, 2025	11.15	11.01	11.01	11.26	10.99	7.68M
July 08, 2025	11.21	11.14	11.14	11.46	11.12	9.19M
July 07, 2025	10.94	11.21	11.21	11.21	10.94	8.12M
July 04, 2025	11.11	11.14	11.14	11.47	11.02	15.6M
July 03, 2025	10.82	10.91	10.91	10.93	10.77	5.01M
July 02, 2025	10.78	10.87	10.87	10.94	10.71	8.79M
July 01, 2025	10.75	10.7	10.7	10.77	10.62	4.72M
June 30, 2025	10.77	10.74	10.74	10.81	10.66	4.85M
June 27, 2025	10.58	10.78	10.78	10.95	10.58	7.52M
June 26, 2025	10.73	10.58	10.58	10.81	10.55	6.01M
June 25, 2025	10.62	10.73	10.73	10.8	10.61	5.06M
June 24, 2025	10.63	10.68	10.68	10.69	10.56	5.97M
June 23, 2025	10.47	10.63	10.63	10.65	10.45	5.67M
June 20, 2025	10.4	10.39	10.39	10.46	10.28	5.57M
June 19, 2025	10.94	10.43	10.43	11.05	10.4	10.52M
June 18, 2025	11.14	11.01	11.01	11.28	10.87	11.88M
June 17, 2025	11.49	11.3	11.3	11.57	11.14	16.54M
June 16, 2025	11.43	11.5	11.5	11.65	11.21	17.64M

Shanghai Shine-Link International Logistics Co., Ltd. (603648.SS) SHH