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 ¥962.82 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,501.78, while ¥1000 invested 1 year ago would be worth ¥1,040.16. This corresponds to total returns of -3.72%, 50.18%, 4.02%, respectively, with annualized returns of -0.5%, 8.47%, 4.02%.

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
November 10, 2026	12.37	12.53	12.53	12.54	12.31	2.18M
November 09, 2026	12.39	12.4	12.4	12.46	12.32	2.33M
November 06, 2026	12.29	12.39	12.39	12.44	12.22	2.07M
November 05, 2026	12.4	12.44	12.44	12.54	12.23	3.19M
November 04, 2026	12.56	12.39	12.39	12.71	12.36	3.92M
November 03, 2026	12.42	12.53	12.53	12.68	12.37	3.55M
November 02, 2026	12.28	12.42	12.42	12.65	12.28	3.91M
October 30, 2026	12.02	12.33	12.33	12.46	12.02	2.96M
October 29, 2026	12.08	12.21	12.21	12.28	12.08	2.6M
October 28, 2026	12.28	12.21	12.21	12.28	12.01	2.84M
October 27, 2026	12.2	12.09	12.09	12.35	12.09	3.04M
October 26, 2026	11.95	12.26	12.26	12.35	11.95	5.17M
October 23, 2026	11.5	11.92	11.92	11.93	11.44	5.27M
October 22, 2026	11.64	11.33	11.33	11.75	11.29	2.61M
October 21, 2026	11.79	11.67	11.67	11.79	11.62	2.04M
October 20, 2026	11.73	11.72	11.72	11.88	11.61	2.26M
October 19, 2026	11.73	11.74	11.74	11.96	11.72	3.09M
October 16, 2026	11.84	11.8	11.8	11.96	11.73	2.7M
October 15, 2026	12.2	11.76	11.76	12.21	11.74	3.83M
October 14, 2026	12.28	12.29	12.29	12.42	12.23	2.24M
October 13, 2026	12.17	12.29	12.29	12.37	12.11	2.74M
October 12, 2026	12.39	12.24	12.24	12.66	12.22	3.79M
October 09, 2026	12.56	12.66	12.66	12.84	12.46	5.53M
October 08, 2026	12.11	12.58	12.58	12.97	12.04	8.15M
September 30, 2026	11.92	12.02	12.02	12.14	11.83	3.61M
September 29, 2026	11.53	11.92	11.92	11.97	11.53	3.57M
September 28, 2026	11.58	11.57	11.57	11.67	11.5	1.73M
September 24, 2026	11.54	11.53	11.53	11.63	11.51	1.35M
September 23, 2026	11.67	11.54	11.54	11.72	11.52	1.26M
September 22, 2026	11.78	11.67	11.67	11.87	11.67	1.73M
September 21, 2026	11.67	11.78	11.78	11.82	11.61	1.86M
September 18, 2026	11.68	11.67	11.67	11.8	11.62	1.81M
September 17, 2026	11.52	11.68	11.68	11.69	11.41	2.06M
September 16, 2026	11.42	11.56	11.56	11.64	11.33	2.08M
September 15, 2026	11.46	11.43	11.43	11.56	11.33	2.22M
September 11, 2026	11.83	11.49	11.49	11.83	11.44	3.02M
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