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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.92	11.96	11.96	12.06	11.86	5.18M
October 17, 2025	11.9	11.8	11.8	12	11.8	4.55M
October 16, 2025	11.85	11.89	11.89	11.99	11.84	4.03M
October 15, 2025	11.75	11.9	11.9	11.93	11.68	5.62M
October 14, 2025	11.78	11.71	11.71	11.87	11.7	5.35M
October 13, 2025	11.4	11.77	11.77	11.78	11.39	6.89M
October 10, 2025	11.39	11.53	11.53	11.58	11.3	3.88M
October 09, 2025	11.15	11.29	11.29	11.31	11.06	3.31M
September 30, 2025	11.23	11.13	11.13	11.23	11.09	2.01M
September 29, 2025	11.15	11.2	11.2	11.22	10.96	2.93M
September 26, 2025	11.07	11.09	11.09	11.22	11.04	2.97M
September 25, 2025	11.26	11.12	11.12	11.27	11.09	2.26M
September 24, 2025	11.19	11.25	11.25	11.28	11.08	2.38M
September 23, 2025	11.41	11.22	11.22	11.41	11.04	3.1M
September 22, 2025	11.56	11.42	11.42	11.57	11.39	4.39M
September 19, 2025	11.51	11.57	11.57	11.72	11.46	4.07M
September 18, 2025	11.72	11.49	11.49	11.74	11.43	4.65M
September 17, 2025	11.82	11.74	11.74	11.93	11.7	4.11M
September 16, 2025	11.69	11.82	11.82	11.83	11.62	4.48M
September 15, 2025	11.69	11.64	11.64	11.7	11.58	2.69M
September 12, 2025	11.81	11.71	11.71	11.83	11.7	3.24M
September 11, 2025	11.79	11.78	11.78	11.81	11.59	3.66M
September 10, 2025	11.73	11.81	11.81	11.82	11.68	2.65M
September 09, 2025	11.81	11.72	11.72	11.86	11.69	3.13M
September 08, 2025	11.59	11.82	11.82	11.85	11.55	5.72M
September 05, 2025	11.64	11.56	11.56	11.64	11.44	3.8M
September 04, 2025	11.42	11.64	11.64	11.64	11.32	5.82M

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