Jiangsu Wanlin Modern Logistics Co., Ltd. (SHA:603117)
China
· Delayed Price · Currency is CNY 5.54
-0.18 (-3.15%)
At close: Mar 9, 2026
SHA:603117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.65 | 5.69 | 5.39 | 5.54 | 5.54 | -3.15% | 25,344,320 |
| Mar 6, 2026 | 5.64 | 5.72 | 5.57 | 5.72 | 5.72 | 1.42% | 22,174,180 |
| Mar 5, 2026 | 5.86 | 5.86 | 5.54 | 5.64 | 5.64 | -1.05% | 30,923,940 |
| Mar 4, 2026 | 5.78 | 5.86 | 5.61 | 5.70 | 5.70 | -0.87% | 23,409,400 |
| Mar 3, 2026 | 5.97 | 6.10 | 5.70 | 5.75 | 5.75 | -1.37% | 26,818,460 |
| Mar 2, 2026 | 5.91 | 6.12 | 5.77 | 5.83 | 5.83 | -2.18% | 41,357,700 |
| Feb 27, 2026 | 5.44 | 5.96 | 5.42 | 5.96 | 5.96 | 9.96% | 33,768,560 |
| Feb 26, 2026 | 5.41 | 5.47 | 5.36 | 5.42 | 5.42 | 0.37% | 7,691,300 |
| Feb 25, 2026 | 5.44 | 5.54 | 5.38 | 5.40 | 5.40 | -0.55% | 11,282,020 |
| Feb 24, 2026 | 5.29 | 5.47 | 5.27 | 5.43 | 5.43 | 2.65% | 12,671,800 |
| Feb 13, 2026 | 5.34 | 5.38 | 5.26 | 5.29 | 5.29 | -0.94% | 11,428,880 |
| Feb 12, 2026 | 5.54 | 5.54 | 5.32 | 5.34 | 5.34 | -3.78% | 17,834,320 |
| Feb 11, 2026 | 5.51 | 5.59 | 5.47 | 5.55 | 5.55 | 0.73% | 11,405,430 |
| Feb 10, 2026 | 5.59 | 5.59 | 5.51 | 5.51 | 5.51 | -1.61% | 13,678,140 |
| Feb 9, 2026 | 5.52 | 5.63 | 5.42 | 5.60 | 5.60 | 1.63% | 23,634,620 |
| Feb 6, 2026 | 5.35 | 5.55 | 5.31 | 5.51 | 5.51 | 2.23% | 25,152,020 |
| Feb 5, 2026 | 5.32 | 5.52 | 5.32 | 5.39 | 5.39 | 0.75% | 25,207,890 |
| Feb 4, 2026 | 5.37 | 5.41 | 5.30 | 5.35 | 5.35 | -1.11% | 28,567,490 |
| Feb 3, 2026 | 5.45 | 5.60 | 5.26 | 5.41 | 5.41 | 1.31% | 55,056,040 |
| Feb 2, 2026 | 4.90 | 5.34 | 4.83 | 5.34 | 5.34 | 10.10% | 19,467,920 |
| Jan 30, 2026 | 4.83 | 4.91 | 4.77 | 4.85 | 4.85 | 0.41% | 9,397,660 |
| Jan 29, 2026 | 4.82 | 4.89 | 4.75 | 4.83 | 4.83 | - | 7,629,000 |
| Jan 28, 2026 | 4.88 | 4.91 | 4.81 | 4.83 | 4.83 | -1.02% | 4,827,200 |
| Jan 27, 2026 | 4.92 | 4.95 | 4.80 | 4.88 | 4.88 | -0.81% | 6,626,784 |
| Jan 26, 2026 | 4.94 | 4.96 | 4.87 | 4.92 | 4.92 | -0.61% | 8,454,040 |
| Jan 23, 2026 | 4.94 | 4.97 | 4.90 | 4.95 | 4.95 | 0.20% | 6,918,080 |
| Jan 22, 2026 | 4.84 | 4.96 | 4.82 | 4.94 | 4.94 | 1.65% | 9,460,280 |
| Jan 21, 2026 | 4.89 | 4.89 | 4.83 | 4.86 | 4.86 | -0.21% | 5,089,100 |
| Jan 20, 2026 | 4.86 | 4.89 | 4.83 | 4.87 | 4.87 | 0.41% | 6,550,740 |
| Jan 19, 2026 | 4.82 | 4.87 | 4.78 | 4.85 | 4.85 | 0.83% | 7,960,640 |
| Jan 16, 2026 | 4.79 | 4.82 | 4.74 | 4.81 | 4.81 | 1.26% | 7,801,570 |
| Jan 15, 2026 | 4.81 | 4.85 | 4.74 | 4.75 | 4.75 | -1.45% | 8,132,784 |
| Jan 14, 2026 | 4.80 | 4.89 | 4.76 | 4.82 | 4.82 | 0.42% | 10,780,460 |
| Jan 13, 2026 | 4.88 | 4.88 | 4.78 | 4.80 | 4.80 | -1.64% | 9,118,280 |
| Jan 12, 2026 | 4.86 | 4.89 | 4.81 | 4.88 | 4.88 | 0.62% | 11,178,860 |
| Jan 9, 2026 | 4.85 | 4.86 | 4.79 | 4.85 | 4.85 | -0.21% | 8,038,500 |
| Jan 8, 2026 | 4.83 | 4.88 | 4.81 | 4.86 | 4.86 | 0.21% | 5,370,510 |
| Jan 7, 2026 | 4.88 | 4.95 | 4.84 | 4.85 | 4.85 | -0.82% | 5,902,580 |
| Jan 6, 2026 | 4.84 | 4.91 | 4.79 | 4.89 | 4.89 | 2.09% | 9,876,460 |
| Jan 5, 2026 | 4.71 | 4.89 | 4.66 | 4.79 | 4.79 | 1.48% | 11,221,560 |
| Dec 31, 2025 | 4.66 | 4.73 | 4.61 | 4.72 | 4.72 | 1.51% | 6,201,440 |
| Dec 30, 2025 | 4.67 | 4.72 | 4.63 | 4.65 | 4.65 | -0.85% | 6,171,340 |
| Dec 29, 2025 | 4.75 | 4.78 | 4.68 | 4.69 | 4.69 | -1.68% | 5,060,402 |
| Dec 26, 2025 | 4.83 | 4.85 | 4.75 | 4.77 | 4.77 | -1.45% | 6,236,780 |
| Dec 25, 2025 | 4.80 | 4.87 | 4.76 | 4.84 | 4.84 | 1.68% | 5,318,620 |
| Dec 24, 2025 | 4.68 | 4.80 | 4.66 | 4.76 | 4.76 | 1.49% | 5,685,870 |
| Dec 23, 2025 | 4.85 | 4.85 | 4.64 | 4.69 | 4.69 | -2.90% | 8,824,150 |
| Dec 22, 2025 | 4.84 | 4.86 | 4.81 | 4.83 | 4.83 | -0.21% | 4,492,260 |
| Dec 19, 2025 | 4.84 | 4.85 | 4.76 | 4.84 | 4.84 | 1.04% | 4,295,102 |
| Dec 18, 2025 | 4.71 | 4.85 | 4.71 | 4.79 | 4.79 | 0.84% | 6,320,577 |
| Dec 17, 2025 | 4.65 | 4.77 | 4.58 | 4.75 | 4.75 | 1.93% | 7,731,660 |
| Dec 16, 2025 | 4.63 | 4.70 | 4.56 | 4.66 | 4.66 | 0.43% | 10,662,690 |
| Dec 15, 2025 | 4.76 | 4.79 | 4.62 | 4.64 | 4.64 | -2.52% | 8,014,290 |
| Dec 12, 2025 | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | -2.06% | 7,448,052 |
| Dec 11, 2025 | 5.04 | 5.07 | 4.85 | 4.86 | 4.86 | -3.95% | 10,389,510 |
| Dec 10, 2025 | 5.10 | 5.15 | 5.03 | 5.06 | 5.06 | -1.56% | 6,808,200 |
| Dec 9, 2025 | 5.14 | 5.24 | 5.10 | 5.14 | 5.14 | -0.19% | 6,732,808 |
| Dec 8, 2025 | 5.11 | 5.16 | 5.07 | 5.15 | 5.15 | 0.78% | 5,319,060 |
| Dec 5, 2025 | 5.09 | 5.13 | 5.03 | 5.11 | 5.11 | - | 5,490,500 |
| Dec 4, 2025 | 5.16 | 5.24 | 5.06 | 5.11 | 5.11 | -1.16% | 7,046,760 |
| Dec 3, 2025 | 5.08 | 5.29 | 5.04 | 5.17 | 5.17 | 1.77% | 10,286,800 |
| Dec 2, 2025 | 5.22 | 5.22 | 5.05 | 5.08 | 5.08 | -2.50% | 10,324,340 |
| Dec 1, 2025 | 5.25 | 5.26 | 5.18 | 5.21 | 5.21 | -0.57% | 5,889,500 |
| Nov 28, 2025 | 5.15 | 5.24 | 5.15 | 5.24 | 5.24 | 1.16% | 4,967,500 |
| Nov 27, 2025 | 5.22 | 5.24 | 5.18 | 5.18 | 5.18 | -0.77% | 5,365,320 |
| Nov 26, 2025 | 5.20 | 5.38 | 5.20 | 5.22 | 5.22 | -0.19% | 8,232,900 |
| Nov 25, 2025 | 5.27 | 5.27 | 5.18 | 5.23 | 5.23 | - | 5,201,380 |
| Nov 24, 2025 | 5.26 | 5.30 | 5.16 | 5.23 | 5.23 | 0.19% | 8,553,080 |
| Nov 21, 2025 | 5.51 | 5.52 | 5.21 | 5.22 | 5.22 | -5.95% | 18,973,280 |
| Nov 20, 2025 | 5.47 | 5.62 | 5.34 | 5.55 | 5.55 | 1.46% | 24,750,840 |
| Nov 19, 2025 | 5.40 | 5.67 | 5.30 | 5.47 | 5.47 | 1.48% | 17,569,940 |
| Nov 18, 2025 | 5.49 | 5.49 | 5.36 | 5.39 | 5.39 | -1.82% | 6,000,800 |
| Nov 17, 2025 | 5.48 | 5.51 | 5.45 | 5.49 | 5.49 | 0.37% | 5,384,140 |
| Nov 14, 2025 | 5.44 | 5.52 | 5.41 | 5.47 | 5.47 | 0.55% | 7,454,740 |
| Nov 13, 2025 | 5.47 | 5.49 | 5.42 | 5.44 | 5.44 | -0.73% | 5,977,040 |
| Nov 12, 2025 | 5.40 | 5.54 | 5.40 | 5.48 | 5.48 | 1.29% | 8,857,020 |
| Nov 11, 2025 | 5.39 | 5.45 | 5.34 | 5.41 | 5.41 | - | 6,862,400 |
| Nov 10, 2025 | 5.45 | 5.48 | 5.36 | 5.41 | 5.41 | -0.73% | 6,264,600 |
| Nov 7, 2025 | 5.44 | 5.46 | 5.40 | 5.45 | 5.45 | 0.55% | 6,500,960 |
| Nov 6, 2025 | 5.53 | 5.53 | 5.40 | 5.42 | 5.42 | -1.45% | 6,864,320 |
| Nov 5, 2025 | 5.45 | 5.51 | 5.43 | 5.50 | 5.50 | - | 7,647,820 |
| Nov 4, 2025 | 5.50 | 5.61 | 5.45 | 5.50 | 5.50 | -0.18% | 14,831,520 |
| Nov 3, 2025 | 5.26 | 5.70 | 5.24 | 5.51 | 5.51 | 4.55% | 28,500,370 |
| Oct 31, 2025 | 5.21 | 5.28 | 5.16 | 5.27 | 5.27 | 1.93% | 7,957,964 |
| Oct 30, 2025 | 5.18 | 5.24 | 5.15 | 5.17 | 5.17 | -0.19% | 5,406,800 |
| Oct 29, 2025 | 5.24 | 5.24 | 5.16 | 5.18 | 5.18 | -1.15% | 5,384,040 |
| Oct 28, 2025 | 5.25 | 5.32 | 5.22 | 5.24 | 5.24 | -0.38% | 4,787,200 |
| Oct 27, 2025 | 5.36 | 5.36 | 5.24 | 5.26 | 5.26 | -1.68% | 7,605,089 |
| Oct 24, 2025 | 5.40 | 5.45 | 5.32 | 5.35 | 5.35 | -0.19% | 5,647,500 |
| Oct 23, 2025 | 5.36 | 5.41 | 5.32 | 5.36 | 5.36 | -0.56% | 4,851,600 |
| Oct 22, 2025 | 5.29 | 5.46 | 5.27 | 5.39 | 5.39 | 1.89% | 9,946,824 |
| Oct 21, 2025 | 5.25 | 5.31 | 5.22 | 5.29 | 5.29 | 0.19% | 6,048,694 |
| Oct 20, 2025 | 5.15 | 5.28 | 5.15 | 5.28 | 5.28 | 2.92% | 7,488,994 |
| Oct 17, 2025 | 5.20 | 5.21 | 5.12 | 5.13 | 5.13 | -1.54% | 5,434,794 |
| Oct 16, 2025 | 5.25 | 5.27 | 5.18 | 5.21 | 5.21 | -0.95% | 7,719,574 |
| Oct 15, 2025 | 5.18 | 5.26 | 5.15 | 5.26 | 5.26 | 1.15% | 5,932,480 |
| Oct 14, 2025 | 5.25 | 5.31 | 5.17 | 5.20 | 5.20 | -0.76% | 7,954,100 |
| Oct 13, 2025 | 5.24 | 5.26 | 5.04 | 5.24 | 5.24 | -1.87% | 9,244,592 |
| Oct 10, 2025 | 5.40 | 5.45 | 5.32 | 5.34 | 5.34 | -0.93% | 9,773,120 |
| Oct 9, 2025 | 5.38 | 5.44 | 5.31 | 5.39 | 5.39 | - | 6,517,380 |