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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.98	12.85	12.85	13.04	12.73	7.37M
January 13, 2026	13.1	12.95	12.95	13.21	12.89	6.89M
January 12, 2026	13.03	13.21	13.21	13.24	12.95	8.33M
January 09, 2026	13.16	13.01	13.01	13.17	12.91	8.49M
January 08, 2026	13.1	13.13	13.13	13.22	13.07	9.2M
January 07, 2026	13.48	13.17	13.17	13.53	13.13	11.6M
January 06, 2026	14	13.57	13.57	14.07	13.48	17.84M
January 05, 2026	14.8	14.12	14.12	14.8	13.78	27.84M
December 31, 2025	12.68	13.73	13.73	13.73	12.61	8.16M
December 30, 2025	12.67	12.48	12.48	12.67	12.34	2.63M
December 29, 2025	12.67	12.64	12.64	12.79	12.59	2.1M
December 26, 2025	12.88	12.73	12.73	12.91	12.65	3.54M
December 25, 2025	12.72	12.88	12.88	12.91	12.66	4.88M
December 24, 2025	12.59	12.59	12.59	12.64	12.47	2.38M
December 23, 2025	12.69	12.64	12.64	12.98	12.59	3.15M
December 22, 2025	12.7	12.74	12.74	12.84	12.62	3.91M
December 19, 2025	12.52	12.72	12.72	12.83	12.52	3.44M
December 18, 2025	12.33	12.64	12.64	12.66	12.27	5.78M
December 17, 2025	12.38	12.33	12.33	12.46	12.1	5M
December 16, 2025	12.44	12.45	12.45	12.56	12.29	5.31M
December 15, 2025	12.59	12.36	12.36	12.59	12.34	6.76M
December 12, 2025	12.46	12.44	12.44	12.76	12.4	10.87M
December 11, 2025	12.67	12.52	12.52	12.71	12.45	6.82M
December 10, 2025	12.72	12.66	12.66	12.93	12.61	7.27M
December 09, 2025	12.43	12.76	12.76	12.98	12.35	9.55M
December 08, 2025	12.58	12.43	12.43	12.59	12.35	4.25M
December 05, 2025	12.32	12.55	12.55	12.74	12.24	6.2M
December 04, 2025	12.38	12.39	12.39	12.55	12.32	5.97M
December 03, 2025	12.12	12.38	12.38	12.49	12.12	4.47M
December 02, 2025	12.4	12.28	12.28	12.47	12.17	8.12M
December 01, 2025	11.88	12.31	12.31	12.57	11.86	13.44M
November 28, 2025	11.41	11.53	11.53	11.53	11.34	1.6M
November 27, 2025	11.37	11.45	11.45	11.51	11.31	1.86M
November 26, 2025	11.47	11.36	11.36	11.56	11.33	2.49M
November 25, 2025	11.42	11.42	11.42	11.55	11.38	2.92M
November 24, 2025	11.41	11.41	11.41	11.68	11.36	3.05M
November 21, 2025	11.72	11.41	11.41	11.89	11.41	3.33M
November 20, 2025	11.88	11.84	11.84	11.98	11.76	2.08M
November 19, 2025	12.02	11.88	11.88	12.1	11.84	3.34M
November 18, 2025	12.21	12.02	12.02	12.23	11.97	3.55M
November 17, 2025	12.34	12.2	12.2	12.34	12.16	3.81M
November 14, 2025	12.27	12.35	12.35	12.47	12.22	4.54M
November 13, 2025	12.3	12.23	12.23	12.3	12.1	2.98M
November 12, 2025	12.35	12.28	12.28	12.35	12.15	3.74M
November 11, 2025	12.08	12.2	12.2	12.29	12.04	3.74M
November 10, 2025	12.15	12.09	12.09	12.15	11.96	3.96M
November 07, 2025	12.08	12.09	12.09	12.14	12.02	2.65M
November 06, 2025	12.18	12.06	12.06	12.18	12	3.04M
November 05, 2025	12.05	12.13	12.13	12.19	12.02	3.78M
November 04, 2025	12.06	12.08	12.08	12.22	12.02	4.41M
November 03, 2025	11.98	12.08	12.08	12.19	11.92	5.16M
October 31, 2025	12.1	11.98	11.98	12.1	11.96	3.54M
October 30, 2025	12.11	12.01	12.01	12.18	11.99	4.18M
October 29, 2025	12.2	12.08	12.08	12.25	11.81	5.74M
October 28, 2025	12.14	12.3	12.3	12.45	12.03	6.21M
October 27, 2025	12.33	12.15	12.15	12.33	11.8	8.32M
October 24, 2025	12.16	12.48	12.48	12.49	12.15	7.08M
October 23, 2025	12.22	12.19	12.19	12.24	12.08	3.6M
October 22, 2025	12.2	12.18	12.18	12.41	12.1	4.97M
October 21, 2025	11.97	12.24	12.24	12.26	11.92	5.47M

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