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 August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,591.41, while ¥1000 invested 1 year ago would be worth ¥977.04. This corresponds to total returns of -12.82%, 59.14%, -2.3%, respectively, with annualized returns of -1.87%, 9.73%, -2.3%.

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
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
June 17, 2026	11.5	11.4	11.4	11.56	11.31	2.75M
June 16, 2026	11.99	11.51	11.51	12.04	11.5	3.87M
June 15, 2026	12.11	12.01	12.01	12.38	11.98	2.62M
June 12, 2026	11.77	11.97	11.97	12.03	11.63	2.48M
June 11, 2026	12.01	11.76	11.76	12.01	11.66	1.98M
June 10, 2026	11.9	12.02	12.02	12.06	11.79	2.21M
June 09, 2026	12.23	11.98	11.98	12.29	11.92	2.28M
June 08, 2026	12.38	12.21	12.21	12.48	12.03	2.68M
June 05, 2026	12.12	12.5	12.5	12.7	12.09	3.31M
June 04, 2026	12.23	12.13	12.13	12.43	12.09	2.37M
June 03, 2026	12.45	12.23	12.23	12.48	12.15	1.88M
June 02, 2026	12.52	12.45	12.45	12.67	12.39	3.54M
June 01, 2026	12.02	12.52	12.52	12.59	11.91	4.66M
May 29, 2026	12.01	11.95	11.95	12.09	11.91	3.53M
May 28, 2026	12.09	11.98	11.98	12.1	11.82	3.5M
May 27, 2026	12.41	11.96	11.96	12.44	11.9	4.26M
May 26, 2026	12.64	12.38	12.38	12.73	12.31	3.05M
May 25, 2026	12.98	12.64	12.64	13.1	12.63	3.62M
May 22, 2026	13.02	13.04	13.04	13.17	12.83	2.22M
May 21, 2026	13.16	12.92	12.92	13.29	12.92	3.76M
May 20, 2026	13.3	13.15	13.15	13.3	13.08	2.21M
May 19, 2026	13.37	13.38	13.38	13.49	13.11	3.31M
May 18, 2026	13.45	13.34	13.34	13.49	13.22	3.03M
May 15, 2026	13.52	13.49	13.49	13.59	13.26	5.71M
May 14, 2026	13.8	13.4	13.4	13.8	13.4	4.82M
May 13, 2026	13.66	13.72	13.72	13.85	13.5	6.08M
May 12, 2026	14.58	14.44	14.44	14.65	14.26	6.65M
May 11, 2026	14.45	14.48	14.48	14.56	14.3	5.27M
May 08, 2026	14.16	14.41	14.41	14.62	14.16	5.31M