Skip to main content
CTS International Logistics Corporation Limited (SHA:603128)
China flag China · Delayed Price · Currency is CNY
5.93
-0.03 (-0.50%)
At close: Mar 9, 2026

SHA:603128 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.955.965.885.935.93-0.50%17,257,550
Mar 6, 20265.885.975.875.965.960.85%15,510,520
Mar 5, 20265.935.955.895.915.91-20,567,790
Mar 4, 20266.066.095.885.915.91-3.90%40,418,390
Mar 3, 20266.006.196.006.156.152.67%57,623,384
Mar 2, 20266.096.105.955.995.99-1.16%21,112,120
Feb 27, 20266.006.065.996.066.060.83%14,819,350
Feb 26, 20266.006.035.976.016.010.33%10,825,810
Feb 25, 20265.966.055.965.995.990.50%15,037,410
Feb 24, 20265.985.985.915.965.961.36%11,453,580
Feb 13, 20265.935.955.875.885.88-0.84%8,942,333
Feb 12, 20265.985.995.935.935.93-1.00%9,470,102
Feb 11, 20265.976.005.965.995.990.34%7,732,508
Feb 10, 20265.995.995.955.975.97-0.33%6,856,690
Feb 9, 20265.975.995.955.995.991.01%9,336,498
Feb 6, 20265.935.985.915.935.93-0.17%9,185,580
Feb 5, 20265.955.975.925.945.94-0.17%10,285,950
Feb 4, 20265.905.965.895.955.950.85%10,602,080
Feb 3, 20265.885.925.875.905.900.68%9,860,622
Feb 2, 20265.955.995.865.865.86-1.84%14,177,400
Jan 30, 20265.966.025.925.975.97-0.17%12,608,040
Jan 29, 20265.945.995.915.985.980.34%14,084,610
Jan 28, 20265.955.985.925.965.960.17%12,801,570
Jan 27, 20266.036.045.925.955.95-1.49%20,403,840
Jan 26, 20266.086.106.016.046.04-0.82%18,434,390
Jan 23, 20266.116.116.076.096.09-0.16%19,017,380
Jan 22, 20266.026.116.016.106.101.33%20,217,920
Jan 21, 20266.056.056.016.026.02-0.33%12,361,590
Jan 20, 20266.056.066.026.046.04-11,416,220
Jan 19, 20266.016.056.006.046.040.17%12,210,270
Jan 16, 20266.106.106.016.036.03-0.99%14,307,370
Jan 15, 20266.086.126.066.096.09-13,886,410
Jan 14, 20266.116.136.056.096.09-0.33%26,049,060
Jan 13, 20266.126.166.066.116.11-0.16%26,170,940
Jan 12, 20266.056.126.046.126.121.16%23,360,860
Jan 9, 20266.046.066.016.056.05-19,090,660
Jan 8, 20266.036.066.016.056.05-0.33%15,646,340
Jan 7, 20266.116.126.066.076.07-0.65%14,960,880
Jan 6, 20266.076.116.056.116.110.66%17,432,380
Jan 5, 20266.096.116.036.076.07-0.49%18,659,070
Dec 31, 20256.096.136.066.106.100.33%16,161,950
Dec 30, 20256.096.136.056.086.08-0.65%18,306,530
Dec 29, 20256.256.296.116.126.12-2.08%26,478,570
Dec 26, 20256.156.296.116.256.251.30%40,587,520
Dec 25, 20256.196.256.156.176.170.65%26,854,730
Dec 24, 20256.086.196.086.136.130.66%25,424,790
Dec 23, 20256.266.266.086.096.09-3.64%53,232,350
Dec 22, 20256.056.506.046.326.325.51%95,664,870
Dec 19, 20255.816.025.785.995.993.45%22,378,080
Dec 18, 20255.765.825.755.795.790.17%6,460,880
Dec 17, 20255.805.825.695.785.78-0.34%11,214,520
Dec 16, 20255.845.865.805.805.80-0.85%6,640,660
Dec 15, 20255.845.875.815.855.850.17%7,248,403
Dec 12, 20255.825.855.805.845.840.52%7,736,925
Dec 11, 20255.885.895.815.815.81-1.19%9,162,700
Dec 10, 20255.865.895.835.885.880.34%5,446,130
Dec 9, 20255.915.915.865.865.86-0.85%7,017,204
Dec 8, 20255.935.945.905.915.91-0.17%7,231,180
Dec 5, 20255.875.925.835.925.920.85%8,406,046
Dec 4, 20255.905.935.855.875.87-0.84%8,028,220
Dec 3, 20255.935.945.895.925.92-0.17%8,645,930
Dec 2, 20255.945.955.915.935.93-0.17%6,065,618
Dec 1, 20255.875.955.875.945.941.02%10,887,000
Nov 28, 20255.855.905.855.885.880.17%8,529,613
Nov 27, 20255.855.905.835.875.870.17%8,730,452
Nov 26, 20255.895.915.865.865.86-0.34%10,081,820
Nov 25, 20255.885.905.835.885.880.17%10,846,210
Nov 24, 20255.845.915.815.875.871.03%12,813,300
Nov 21, 20255.925.955.815.815.81-2.52%24,103,850
Nov 20, 20256.006.025.955.965.96-0.50%14,021,050
Nov 19, 20256.026.065.965.995.99-0.83%17,408,280
Nov 18, 20256.146.156.016.046.04-1.79%25,847,600
Nov 17, 20256.196.196.136.156.15-0.65%15,606,440
Nov 14, 20256.226.256.196.196.19-0.32%19,577,930
Nov 13, 20256.206.226.166.216.210.16%18,628,010
Nov 12, 20256.246.266.186.206.20-0.64%16,819,380
Nov 11, 20256.236.256.206.246.240.32%20,496,600
Nov 10, 20256.176.226.156.226.220.65%20,286,080
Nov 7, 20256.176.196.156.186.180.16%15,785,130
Nov 6, 20256.156.176.126.176.170.33%15,288,730
Nov 5, 20256.086.166.066.156.150.65%18,447,180
Nov 4, 20256.136.146.086.116.11-0.49%14,334,880
Nov 3, 20256.136.156.116.146.14-0.49%18,427,280
Oct 31, 20256.196.236.126.176.171.15%26,763,140
Oct 30, 20256.106.166.086.106.100.16%22,337,780
Oct 29, 20256.106.116.036.096.09-0.81%25,101,010
Oct 28, 20256.186.216.136.146.14-0.81%15,375,760
Oct 27, 20256.226.246.166.196.190.16%22,041,830
Oct 24, 20256.246.256.166.186.18-0.64%18,650,070
Oct 23, 20256.166.236.166.226.220.65%21,991,490
Oct 22, 20256.136.206.126.186.180.49%21,511,830
Oct 21, 20256.136.176.096.156.150.49%18,909,300
Oct 20, 20256.096.136.086.126.120.82%17,582,740
Oct 17, 20256.116.166.076.076.07-0.82%20,736,810
Oct 16, 20256.126.136.076.126.12-0.16%13,605,030
Oct 15, 20256.096.156.086.136.130.33%17,521,640
Oct 14, 20256.086.146.086.116.110.16%21,324,180
Oct 13, 20256.006.145.976.106.10-0.33%19,640,300
Oct 10, 20256.086.146.076.126.121.83%25,868,250
Oct 9, 20255.996.025.946.016.010.67%13,567,260