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

Currency In CNY

603967.SS Historical Return

If you invested ¥1000 in China Master Logistics Co., Ltd. (603967.SS) since IPO date, it would be worth ¥871.78 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,484.5, while ¥1000 invested 1 year ago would be worth ¥975.38. This corresponds to total returns of -12.82%, 48.45%, -2.46%, respectively, with annualized returns of -1.84%, 8.23%, -2.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603967.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	11.79	11.86	11.86	11.95	11.73	2.45M
September 09, 2026	11.77	11.79	11.79	11.89	11.69	2.65M
September 08, 2026	11.67	11.78	11.78	11.78	11.66	1.69M
September 07, 2026	11.67	11.69	11.69	11.8	11.67	2.44M
September 04, 2026	11.67	11.66	11.66	11.78	11.65	1.97M
September 03, 2026	11.58	11.68	11.68	11.75	11.58	1.91M
September 02, 2026	11.71	11.6	11.6	11.73	11.5	2.72M
September 01, 2026	11.6	11.71	11.71	11.8	11.6	3.62M
August 31, 2026	11.61	11.67	11.67	11.75	11.57	3.15M
August 28, 2026	11.82	11.73	11.73	11.82	11.5	3.73M
August 27, 2026	11.85	11.82	11.82	11.86	11.59	2.58M
August 26, 2026	11.84	11.81	11.81	11.91	11.7	4.35M
August 25, 2026	11.31	11.84	11.84	11.9	11.28	6.58M
August 24, 2026	11.61	11.29	11.29	11.66	11.16	5.68M
August 21, 2026	11.56	11.71	11.71	11.72	11.31	3.22M
August 20, 2026	11.36	11.54	11.54	11.57	11.27	1.99M
August 19, 2026	11.47	11.37	11.37	11.51	11.35	1.82M
August 18, 2026	11.45	11.47	11.47	11.54	11.4	1.65M
August 17, 2026	11.43	11.53	11.53	11.54	11.26	1.72M
August 14, 2026	11.5	11.41	11.41	11.51	11.36	1.71M
August 13, 2026	11.53	11.45	11.45	11.62	11.41	2.04M
August 12, 2026	11.57	11.52	11.52	11.67	11.47	2.79M
August 11, 2026	11.6	11.6	11.6	11.7	11.52	1.92M
August 10, 2026	11.38	11.66	11.66	11.67	11.35	2.91M
August 07, 2026	11.41	11.4	11.4	11.48	11.26	2.06M
August 06, 2026	11.51	11.4	11.4	11.57	11.3	2.49M
August 05, 2026	11.48	11.51	11.51	11.61	11.38	3.89M
August 04, 2026	11.67	11.39	11.39	11.73	11.38	2.88M
August 03, 2026	11.49	11.67	11.67	11.73	11.48	3.38M
July 31, 2026	11.65	11.49	11.49	11.68	11.4	3.08M
July 30, 2026	11.44	11.58	11.58	11.6	11.38	2.55M
July 29, 2026	11.15	11.44	11.44	11.46	11.14	2.91M
July 28, 2026	10.91	11.16	11.16	11.22	10.9	2.99M
July 27, 2026	10.88	10.98	10.98	11.02	10.81	2.26M
July 24, 2026	11.01	10.94	10.94	11.17	10.86	1.84M
July 23, 2026	10.89	11.07	11.07	11.11	10.76	2.37M
July 22, 2026	11.04	10.86	10.86	11.07	10.75	3.31M
July 21, 2026	11.2	11.04	11.04	11.33	11	5.11M
July 20, 2026	11.24	11.28	11.28	11.51	11.18	3.37M
July 17, 2026	11.59	11.3	11.3	11.72	11.22	3.23M
July 16, 2026	11.4	11.56	11.56	11.59	11.36	1.89M
July 15, 2026	11.4	11.43	11.43	11.53	11.3	2.46M
July 14, 2026	11.15	11.43	11.43	11.48	11.05	2.6M
July 13, 2026	11.11	11.16	11.16	11.25	11.01	2.33M
July 10, 2026	11.2	11.11	11.11	11.3	11.04	2.43M
July 09, 2026	11.36	11.17	11.17	11.43	11.04	1.99M
July 08, 2026	11.22	11.38	11.38	11.43	11.12	2.39M
July 07, 2026	11.75	11.25	11.25	11.75	11.25	2.42M
July 06, 2026	11.45	11.66	11.66	11.69	11.29	3.14M
July 03, 2026	11.05	11.29	11.29	11.48	11.04	3.36M
July 02, 2026	10.73	11.05	11.05	11.12	10.73	3.39M
July 01, 2026	10.38	10.8	10.8	10.84	10.31	4.83M
June 30, 2026	10.72	10.35	10.35	10.75	10.28	3.89M
June 29, 2026	10.7	10.72	10.72	10.76	10.32	3.61M
June 26, 2026	11.15	10.74	10.74	11.16	10.63	4.61M
June 25, 2026	11.35	11.2	11.2	11.35	11.08	2.09M
June 24, 2026	11.28	11.32	11.32	11.51	11.21	2.6M
June 23, 2026	11.25	11.36	11.36	11.48	11.14	1.96M
June 22, 2026	11.29	11.26	11.26	11.3	10.85	3.7M
June 18, 2026	11.37	11.33	11.33	11.53	11.2	2.26M