China Master Logistics Co., Ltd. - 603967.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.59	11.65	11.65	11.68	11.58	4.73M
August 15, 2025	11.53	11.59	11.59	11.62	11.52	3.56M
August 14, 2025	11.77	11.52	11.52	11.77	11.51	5.76M
August 13, 2025	11.87	11.8	11.8	11.88	11.7	5.43M
August 12, 2025	11.81	11.87	11.87	11.92	11.78	5.49M
August 11, 2025	11.71	11.81	11.81	11.84	11.71	5.62M
August 08, 2025	11.77	11.74	11.74	11.78	11.63	4.98M
August 07, 2025	11.7	11.78	11.78	11.86	11.65	7.14M
August 06, 2025	11.85	11.68	11.68	11.95	11.63	7.88M
August 05, 2025	11.76	11.87	11.87	11.88	11.74	7.08M
August 04, 2025	11.7	11.76	11.76	11.8	11.67	6.33M
August 01, 2025	11.48	11.74	11.74	11.77	11.42	9.71M
July 31, 2025	11.71	11.52	11.52	11.73	11.39	7.62M
July 30, 2025	11.66	11.7	11.7	11.79	11.58	6.32M
July 29, 2025	11.68	11.69	11.69	11.71	11.44	7.08M
July 28, 2025	11.79	11.72	11.72	11.79	11.64	6.64M
July 25, 2025	11.86	11.79	11.79	11.89	11.61	8.77M
July 24, 2025	11.71	11.84	11.84	11.88	11.58	11.87M
July 23, 2025	11.43	11.58	11.58	11.83	11.39	11.79M
July 22, 2025	11.42	11.39	11.39	11.45	11.31	4.37M
July 21, 2025	11.32	11.4	11.4	11.42	11.27	5.44M
July 18, 2025	11.28	11.32	11.32	11.32	11.2	4.5M
July 17, 2025	11.33	11.28	11.28	11.33	11.22	2.87M
July 16, 2025	11.19	11.29	11.29	11.33	11.17	3.27M
July 15, 2025	11.33	11.18	11.18	11.36	11.13	4.5M
July 14, 2025	11.3	11.31	11.31	11.37	11.28	3.92M
July 11, 2025	11.35	11.28	11.28	11.36	11.21	4.27M
July 10, 2025	11.25	11.33	11.33	11.38	11.19	4.83M
July 09, 2025	11.31	11.26	11.26	11.38	11.23	5.44M
July 08, 2025	11.21	11.37	11.37	11.38	11.21	7.91M
July 07, 2025	11.11	11.15	11.15	11.16	11.01	3.59M
July 04, 2025	11.12	11.07	11.07	11.19	11.07	3.89M
July 03, 2025	11.11	11.15	11.15	11.22	11.1	4.31M
July 02, 2025	11.19	11.14	11.14	11.25	11.1	6.46M
July 01, 2025	11.1	11.12	11.12	11.13	11	4.88M
June 30, 2025	11.19	11.13	11.13	11.23	11.07	4.44M
June 27, 2025	10.99	11.17	11.17	11.18	10.94	6.7M
June 26, 2025	11.07	10.94	10.94	11.1	10.92	6.42M
June 25, 2025	11.07	11.11	11.11	11.13	10.98	5.27M
June 24, 2025	10.98	11.06	11.06	11.14	10.96	6.78M
June 23, 2025	10.75	11.06	11.06	11.06	10.67	6.82M
June 20, 2025	10.7	10.78	10.78	10.89	10.65	4.84M
June 19, 2025	10.9	10.73	10.73	10.95	10.7	6.68M
June 18, 2025	11.27	10.95	10.95	11.29	10.94	8.13M
June 17, 2025	11.49	11.25	11.25	11.49	11.13	8.87M
June 16, 2025	11.38	11.47	11.47	11.47	11.21	6.62M
June 13, 2025	11.86	11.44	11.44	11.87	11.42	10.5M
June 12, 2025	11.76	11.85	11.85	11.85	11.64	8.7M
June 11, 2025	11.95	11.85	11.85	12.03	11.81	15.58M
June 10, 2025	11.95	12.1	12.1	12.15	11.66	28.39M
June 09, 2025	11.39	11.96	11.96	12.49	11.3	31.38M
June 06, 2025	11.33	11.35	11.35	11.41	11.26	6.43M
June 05, 2025	11.67	11.36	11.36	11.67	11.3	11.23M
June 04, 2025	11.81	11.66	11.66	11.96	11.44	15.1M
June 03, 2025	11.12	11.81	11.81	11.99	11.05	21.89M
May 30, 2025	11.58	11.22	11.22	11.71	11.15	11.52M
May 29, 2025	11.51	11.65	11.65	11.7	11.41	11.25M
May 28, 2025	11.48	11.54	11.54	11.68	11.4	11.09M
May 27, 2025	11.44	11.47	11.47	11.49	11.31	7.58M
May 26, 2025	11.16	11.42	11.42	11.45	11.12	7.95M

China Master Logistics Co., Ltd. (603967.SS) SHH