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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.48	10.45	10.45	10.6	10.45	2.02M
February 12, 2026	10.78	10.51	10.51	10.79	10.5	5.14M
February 11, 2026	10.83	10.76	10.76	10.84	10.72	2.11M
February 10, 2026	10.8	10.8	10.8	10.83	10.72	2.71M
February 09, 2026	10.81	10.78	10.78	10.82	10.72	2.2M
February 06, 2026	10.67	10.77	10.77	10.81	10.66	1.97M
February 05, 2026	10.7	10.72	10.72	10.8	10.65	1.93M
February 04, 2026	10.64	10.7	10.7	10.85	10.64	2.75M
February 03, 2026	10.72	10.68	10.68	10.77	10.62	2.35M
February 02, 2026	10.8	10.65	10.65	10.91	10.65	3.13M
January 30, 2026	10.75	10.83	10.83	10.88	10.6	4.66M
January 29, 2026	10.69	10.7	10.7	10.86	10.64	4.05M
January 28, 2026	10.94	10.75	10.75	10.96	10.72	3.29M
January 27, 2026	10.91	10.94	10.94	10.99	10.66	4.53M
January 26, 2026	10.99	10.9	10.9	11.05	10.83	3.13M
January 23, 2026	10.99	10.95	10.95	11.1	10.89	3.74M
January 22, 2026	10.86	10.97	10.97	11	10.86	3.89M
January 21, 2026	10.85	10.89	10.89	10.89	10.79	2.54M
January 20, 2026	10.85	10.89	10.89	10.98	10.82	3.55M
January 19, 2026	10.75	10.9	10.9	10.92	10.7	3.81M
January 16, 2026	10.7	10.7	10.7	10.76	10.65	2.09M
January 15, 2026	10.78	10.7	10.7	10.81	10.66	3.38M
January 14, 2026	10.89	10.79	10.79	10.89	10.65	4.96M
January 13, 2026	10.64	10.86	10.86	10.89	10.63	7.31M
January 12, 2026	10.59	10.64	10.64	10.66	10.56	3.7M
January 09, 2026	10.63	10.61	10.61	10.64	10.48	3.41M
January 08, 2026	10.56	10.57	10.57	10.62	10.48	3.29M
January 07, 2026	10.65	10.56	10.56	10.66	10.54	2.69M
January 06, 2026	10.64	10.65	10.65	10.73	10.6	3.68M
January 05, 2026	10.9	10.64	10.64	10.91	10.6	5.08M
December 31, 2025	10.56	10.9	10.9	10.96	10.51	8.94M
December 30, 2025	10.28	10.56	10.56	10.69	10.22	4.27M
December 29, 2025	10.44	10.32	10.32	10.44	10.29	2.15M
December 26, 2025	10.56	10.45	10.45	10.62	10.42	3.55M
December 25, 2025	10.54	10.61	10.61	10.74	10.37	5.17M
December 24, 2025	10.38	10.39	10.39	10.47	10.36	1.91M
December 23, 2025	10.57	10.4	10.4	10.57	10.39	1.57M
December 22, 2025	10.48	10.5	10.5	10.55	10.42	2.13M
December 19, 2025	10.35	10.46	10.46	10.5	10.33	2.48M
December 18, 2025	10.12	10.4	10.4	10.44	10.12	3.22M
December 17, 2025	10.27	10.17	10.17	10.31	10.08	2.47M
December 16, 2025	10.27	10.27	10.27	10.38	10.2	2.43M
December 15, 2025	10.01	10.29	10.29	10.49	10.01	4.8M
December 12, 2025	10.28	10.04	10.04	10.34	10.04	3.54M
December 11, 2025	10.43	10.33	10.33	10.59	10.29	3.79M
December 10, 2025	10.44	10.47	10.47	10.52	10.35	2.51M
December 09, 2025	10.48	10.42	10.42	10.49	10.35	2.47M
December 08, 2025	10.39	10.41	10.41	10.49	10.38	1.58M
December 05, 2025	10.39	10.4	10.4	10.42	10.28	1.88M
December 04, 2025	10.46	10.39	10.39	10.58	10.24	2.91M
December 03, 2025	10.41	10.42	10.42	10.48	10.35	1.4M
December 02, 2025	10.48	10.41	10.41	10.51	10.38	1.79M
December 01, 2025	10.35	10.48	10.48	10.52	10.32	2.04M
November 28, 2025	10.26	10.41	10.41	10.41	10.26	1.79M
November 27, 2025	10.27	10.3	10.3	10.47	10.19	2.55M
November 26, 2025	10.22	10.22	10.22	10.35	10.18	3.49M
November 25, 2025	10.32	10.21	10.21	10.35	10.2	3.61M
November 24, 2025	10.16	10.28	10.28	10.35	10.16	2.37M
November 21, 2025	10.62	10.16	10.16	10.69	10.1	5.65M
November 20, 2025	10.61	10.62	10.62	10.69	10.49	2.51M

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