Jiangsu Wanlin Modern Logistics Co., Ltd. (SHA:603117)
China
· Delayed Price · Currency is CNY 4.810
+0.140 (3.00%)
Apr 29, 2026, 3:00 PM CST
SHA:603117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.70 | 4.89 | 4.67 | 4.81 | 4.81 | 3.00% | 17,005,080 |
| Apr 28, 2026 | 4.54 | 4.77 | 4.52 | 4.67 | 4.67 | 3.55% | 19,922,301 |
| Apr 27, 2026 | 4.45 | 4.54 | 4.34 | 4.51 | 4.51 | 0.89% | 8,938,300 |
| Apr 24, 2026 | 4.36 | 4.48 | 4.35 | 4.47 | 4.47 | 1.59% | 9,819,280 |
| Apr 23, 2026 | 4.46 | 4.49 | 4.34 | 4.40 | 4.40 | -1.35% | 11,164,220 |
| Apr 22, 2026 | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -1.55% | 7,362,520 |
| Apr 21, 2026 | 4.57 | 4.59 | 4.49 | 4.53 | 4.53 | -0.88% | 7,096,640 |
| Apr 20, 2026 | 4.54 | 4.57 | 4.50 | 4.57 | 4.57 | 1.11% | 7,683,899 |
| Apr 17, 2026 | 4.60 | 4.62 | 4.48 | 4.52 | 4.52 | -2.16% | 10,039,840 |
| Apr 16, 2026 | 4.51 | 4.64 | 4.43 | 4.62 | 4.62 | 2.67% | 11,726,120 |
| Apr 15, 2026 | 4.63 | 4.64 | 4.49 | 4.50 | 4.50 | -2.60% | 11,525,300 |
| Apr 14, 2026 | 4.68 | 4.70 | 4.56 | 4.62 | 4.62 | -1.07% | 9,759,460 |
| Apr 13, 2026 | 4.71 | 4.71 | 4.61 | 4.67 | 4.67 | -1.06% | 8,827,660 |
| Apr 10, 2026 | 4.67 | 4.95 | 4.67 | 4.72 | 4.72 | 1.29% | 10,901,360 |
| Apr 9, 2026 | 4.83 | 4.84 | 4.66 | 4.66 | 4.66 | -3.52% | 9,651,500 |
| Apr 8, 2026 | 4.71 | 4.85 | 4.66 | 4.83 | 4.83 | 3.87% | 11,188,080 |
| Apr 7, 2026 | 4.54 | 4.66 | 4.50 | 4.65 | 4.65 | 3.10% | 7,050,700 |
| Apr 3, 2026 | 4.74 | 4.75 | 4.50 | 4.51 | 4.51 | -4.85% | 10,182,500 |
| Apr 2, 2026 | 4.76 | 4.84 | 4.70 | 4.74 | 4.74 | -1.04% | 7,451,030 |
| Apr 1, 2026 | 4.84 | 4.90 | 4.76 | 4.79 | 4.79 | - | 7,413,661 |
| Mar 31, 2026 | 4.86 | 4.98 | 4.79 | 4.79 | 4.79 | -1.84% | 12,081,680 |
| Mar 30, 2026 | 4.90 | 5.03 | 4.78 | 4.88 | 4.88 | -1.41% | 17,803,760 |
| Mar 27, 2026 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 2.06% | 9,103,681 |
| Mar 26, 2026 | 4.87 | 4.94 | 4.79 | 4.85 | 4.85 | -0.61% | 7,599,320 |
| Mar 25, 2026 | 4.83 | 4.91 | 4.80 | 4.88 | 4.88 | 1.24% | 10,745,040 |
| Mar 24, 2026 | 4.70 | 4.84 | 4.62 | 4.82 | 4.82 | 4.33% | 11,876,200 |
| Mar 23, 2026 | 4.99 | 4.99 | 4.57 | 4.62 | 4.62 | -8.51% | 18,055,500 |
| Mar 20, 2026 | 5.13 | 5.26 | 5.02 | 5.05 | 5.05 | -1.75% | 12,157,100 |
| Mar 19, 2026 | 5.20 | 5.27 | 5.12 | 5.14 | 5.14 | -2.47% | 11,160,900 |
| Mar 18, 2026 | 5.12 | 5.29 | 5.06 | 5.27 | 5.27 | 2.93% | 13,605,240 |
| Mar 17, 2026 | 5.33 | 5.33 | 5.11 | 5.12 | 5.12 | -3.58% | 15,565,180 |
| Mar 16, 2026 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | 1.92% | 13,189,320 |
| Mar 13, 2026 | 5.43 | 5.47 | 5.17 | 5.21 | 5.21 | -4.40% | 31,211,760 |
| Mar 12, 2026 | 5.60 | 5.61 | 5.40 | 5.45 | 5.45 | -3.02% | 16,143,920 |
| Mar 11, 2026 | 5.57 | 5.67 | 5.53 | 5.62 | 5.62 | 0.90% | 16,223,680 |
| Mar 10, 2026 | 5.58 | 5.58 | 5.47 | 5.57 | 5.57 | 0.54% | 13,460,060 |
| 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 |