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

12.45

-0.07(-0.56%)

Updated at June 02 03:00PM

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 ¥944.61 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,594.11, while ¥1000 invested 1 year ago would be worth ¥1,054.19. This corresponds to total returns of -5.54%, 59.41%, 5.42%, respectively, with annualized returns of -0.8%, 9.77%, 5.42%.

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
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
May 07, 2026	14.42	14.29	14.29	14.65	14.18	7.36M
May 06, 2026	13.88	14.24	14.24	14.24	13.7	9.83M
April 30, 2026	13.8	13.93	13.93	13.99	13.71	6.86M
April 29, 2026	13.71	13.85	13.85	14.03	13.65	8.35M
April 28, 2026	13.9	13.71	13.71	14.1	13.6	10.49M
April 27, 2026	14.73	14	14	14.73	13.77	20.04M
April 24, 2026	14.08	14.73	14.73	14.73	13.92	11.36M
April 23, 2026	13.27	13.39	13.39	13.41	13	3.66M
April 22, 2026	13.24	13.26	13.26	13.34	13.19	2.57M
April 21, 2026	13.09	13.28	13.28	13.28	13.09	3.13M
April 20, 2026	13	13.13	13.13	13.18	12.99	2.47M
April 17, 2026	13.06	13.05	13.05	13.15	12.96	2.31M
April 16, 2026	12.87	13.04	13.04	13.07	12.84	2.41M
April 15, 2026	12.89	12.88	12.88	12.91	12.8	2.71M
April 14, 2026	12.97	12.86	12.86	13.02	12.76	2.5M
April 13, 2026	13.11	12.94	12.94	13.14	12.89	3.04M
April 10, 2026	13.35	13.15	13.15	13.38	13.11	3.8M
April 09, 2026	13.15	12.98	12.98	13.35	12.97	2.7M
April 08, 2026	13.05	13.26	13.26	13.33	13.02	3.62M
April 07, 2026	12.87	12.91	12.91	13.04	12.66	3.87M
April 03, 2026	13.48	12.86	12.86	13.48	12.84	4.05M
April 02, 2026	13.26	13.33	13.33	13.55	13.26	4.91M
April 01, 2026	13.51	13.36	13.36	13.57	13.22	5.63M
March 31, 2026	13.61	13.38	13.38	13.67	13.37	5.1M
March 30, 2026	12.98	13.61	13.61	13.77	12.98	10.43M
March 27, 2026	12.99	13.22	13.22	13.38	12.9	5.68M
March 26, 2026	12.8	12.83	12.83	12.97	12.68	2.97M
March 25, 2026	12.47	12.8	12.8	12.81	12.33	3.45M
March 24, 2026	12.18	12.53	12.53	12.56	12.03	3.48M
March 23, 2026	12.5	11.98	11.98	12.58	11.89	5.13M
March 20, 2026	12.96	12.72	12.72	13.08	12.61	3.71M
March 19, 2026	13.04	12.95	12.95	13.16	12.91	2.39M
March 18, 2026	12.98	13.12	13.12	13.14	12.82	2.81M
March 17, 2026	13.18	13	13	13.26	12.99	3.02M
March 16, 2026	13.02	13.19	13.19	13.19	12.95	3.38M
March 13, 2026	13.08	13.01	13.01	13.27	12.97	4.88M
March 12, 2026	13.29	13.05	13.05	13.29	13.02	3.24M
March 11, 2026	13.03	13.22	13.22	13.26	12.94	4.29M
March 10, 2026	12.96	12.96	13.03	13	12.84	1.81M
March 09, 2026	13.15	12.84	12.84	13.24	12.83	5.12M
March 06, 2026	12.93	13.25	13.25	13.26	12.93	4.01M
March 05, 2026	13.04	13.02	13.02	13.15	12.9	4.55M
March 04, 2026	13.36	13.02	12.99	13.39	12.88	5.68M