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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.83	12.81	12.81	12.93	12.8	2.04M
February 12, 2026	13.13	12.82	12.82	13.13	12.8	3.18M
February 11, 2026	13	13.11	13.11	13.18	12.97	3.27M
February 10, 2026	13.08	12.97	12.97	13.08	12.94	1.5M
February 09, 2026	12.93	13.04	13.04	13.04	12.9	2.42M
February 06, 2026	12.87	12.9	12.9	13.03	12.8	2.94M
February 05, 2026	12.83	12.86	12.86	13.03	12.75	2.89M
February 04, 2026	12.73	12.83	12.83	12.89	12.69	2.71M
February 03, 2026	12.76	12.73	12.73	12.8	12.61	2.32M
February 02, 2026	12.74	12.65	12.65	12.94	12.63	3.85M
January 30, 2026	12.6	12.78	12.78	12.86	12.54	3.85M
January 29, 2026	12.55	12.61	12.61	12.72	12.5	3.47M
January 28, 2026	12.65	12.59	12.59	12.73	12.58	3.07M
January 27, 2026	12.89	12.67	12.67	12.95	12.53	4.78M
January 26, 2026	13.06	12.91	12.91	13.06	12.75	5.41M
January 23, 2026	13.19	13.05	13.05	13.19	13.03	4.52M
January 22, 2026	13.18	13.19	13.19	13.25	13.11	4.06M
January 21, 2026	13.2	13.23	13.23	13.26	13.06	4.37M
January 20, 2026	13.08	13.17	13.17	13.18	13.03	4.83M
January 19, 2026	12.85	13.12	13.12	13.13	12.76	5.04M
January 16, 2026	13.01	12.83	12.83	13.09	12.78	5.16M
January 15, 2026	12.88	12.92	12.92	13	12.8	4.26M
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

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