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

11.96

+0.16(+1.36%)

Updated at October 20 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202511.911.811.81211.84.55M
October 16, 202511.8511.8911.8911.9911.844.03M
October 15, 202511.7511.911.911.9311.685.62M
October 14, 202511.7811.7111.7111.8711.75.35M
October 13, 202511.411.7711.7711.7811.396.89M
October 10, 202511.3911.5311.5311.5811.33.88M
October 09, 202511.1511.2911.2911.3111.063.31M
September 30, 202511.2311.1311.1311.2311.092.01M
September 29, 202511.1511.211.211.2210.962.93M
September 26, 202511.0711.0911.0911.2211.042.97M
September 25, 202511.2611.1211.1211.2711.092.26M
September 24, 202511.1911.2511.2511.2811.082.38M
September 23, 202511.4111.2211.2211.4111.043.1M
September 22, 202511.5611.4211.4211.5711.394.39M
September 19, 202511.5111.5711.5711.7211.464.07M
September 18, 202511.7211.4911.4911.7411.434.65M
September 17, 202511.8211.7411.7411.9311.74.11M
September 16, 202511.6911.8211.8211.8311.624.48M
September 15, 202511.6911.6411.6411.711.582.69M
September 12, 202511.8111.7111.7111.8311.73.24M
September 11, 202511.7911.7811.7811.8111.593.66M
September 10, 202511.7311.8111.8111.8211.682.65M
September 09, 202511.8111.7211.7211.8611.693.13M
September 08, 202511.5911.8211.8211.8511.555.72M
September 05, 202511.6411.5611.5611.6411.443.8M
September 04, 202511.4211.6411.6411.6411.325.82M
September 03, 202511.5511.4211.4211.6611.394.11M
September 02, 202511.6211.5511.5511.6911.436.7M
September 01, 202511.5211.6511.6511.7511.515.21M
August 29, 202511.7611.5911.5911.7911.575.21M
August 28, 202511.7811.7611.7611.9311.518.56M
August 27, 202511.9611.7611.7612.0511.757.17M
August 26, 202511.8411.9911.9912.0611.717.61M
August 25, 202511.8811.7811.7811.8811.715.82M
August 22, 202511.8811.8111.8111.9411.685.41M
August 21, 202511.8811.8811.8811.9611.825.93M
August 20, 202511.6511.8611.8611.8711.615.72M
August 19, 202511.6411.6911.6911.7511.594.34M
August 18, 202511.5911.6511.6511.6811.584.73M
August 15, 202511.5311.5911.5911.6211.523.56M
August 14, 202511.7711.5211.5211.7711.515.76M
August 13, 202511.8711.811.811.8811.75.43M
August 12, 202511.8111.8711.8711.9211.785.49M
August 11, 202511.7111.8111.8111.8411.715.62M
August 08, 202511.7711.7411.7411.7811.634.98M
August 07, 202511.711.7811.7811.8611.657.14M
August 06, 202511.8511.6811.6811.9511.637.88M
August 05, 202511.7611.8711.8711.8811.747.08M
August 04, 202511.711.7611.7611.811.676.33M
August 01, 202511.4811.7411.7411.7711.429.71M
July 31, 202511.7111.5211.5211.7311.397.62M
July 30, 202511.6611.711.711.7911.586.32M
July 29, 202511.6811.6911.6911.7111.447.08M
July 28, 202511.7911.7211.7211.7911.646.64M
July 25, 202511.8611.7911.7911.8911.618.77M
July 24, 202511.7111.8411.8411.8811.5811.87M
July 23, 202511.4311.5811.5811.8311.3911.79M
July 22, 202511.4211.3911.3911.4511.314.37M
July 21, 202511.3211.411.411.4211.275.44M
July 18, 202511.2811.3211.3211.3211.24.5M