CTS International Logistics Corporation Limited (SHA:603128)
China
· Delayed Price · Currency is CNY 5.57
+0.10 (1.83%)
Apr 29, 2026, 1:24 PM CST
SHA:603128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.45 | 5.49 | 5.44 | 5.47 | 5.47 | - | 7,125,817 |
| Apr 27, 2026 | 5.51 | 5.53 | 5.45 | 5.47 | 5.47 | -0.55% | 7,298,350 |
| Apr 24, 2026 | 5.57 | 5.59 | 5.48 | 5.50 | 5.50 | -1.43% | 12,322,190 |
| Apr 23, 2026 | 5.57 | 5.60 | 5.53 | 5.58 | 5.58 | -0.18% | 6,450,430 |
| Apr 22, 2026 | 5.61 | 5.62 | 5.58 | 5.59 | 5.59 | -0.53% | 5,685,270 |
| Apr 21, 2026 | 5.63 | 5.65 | 5.61 | 5.62 | 5.62 | -0.18% | 5,102,250 |
| Apr 20, 2026 | 5.62 | 5.65 | 5.61 | 5.63 | 5.63 | - | 7,686,800 |
| Apr 17, 2026 | 5.65 | 5.66 | 5.61 | 5.63 | 5.63 | -0.53% | 8,747,000 |
| Apr 16, 2026 | 5.63 | 5.67 | 5.62 | 5.66 | 5.66 | 0.53% | 7,531,963 |
| Apr 15, 2026 | 5.60 | 5.70 | 5.60 | 5.63 | 5.63 | 0.54% | 11,082,650 |
| Apr 14, 2026 | 5.62 | 5.64 | 5.58 | 5.60 | 5.60 | - | 9,711,000 |
| Apr 13, 2026 | 5.64 | 5.65 | 5.57 | 5.60 | 5.60 | -1.23% | 11,965,496 |
| Apr 10, 2026 | 5.80 | 5.85 | 5.67 | 5.67 | 5.67 | 2.16% | 23,137,280 |
| Apr 9, 2026 | 5.60 | 5.61 | 5.54 | 5.55 | 5.55 | -1.60% | 7,712,403 |
| Apr 8, 2026 | 5.58 | 5.64 | 5.55 | 5.64 | 5.64 | 2.55% | 13,790,180 |
| Apr 7, 2026 | 5.46 | 5.51 | 5.45 | 5.50 | 5.50 | 0.73% | 6,787,873 |
| Apr 3, 2026 | 5.57 | 5.58 | 5.45 | 5.46 | 5.46 | -1.80% | 10,301,100 |
| Apr 2, 2026 | 5.65 | 5.65 | 5.53 | 5.56 | 5.56 | -1.24% | 12,118,200 |
| Apr 1, 2026 | 5.72 | 5.74 | 5.61 | 5.63 | 5.63 | -0.88% | 13,765,330 |
| Mar 31, 2026 | 5.66 | 5.74 | 5.64 | 5.68 | 5.68 | 0.71% | 19,022,070 |
| Mar 30, 2026 | 5.59 | 5.65 | 5.55 | 5.64 | 5.64 | -0.18% | 13,475,000 |
| Mar 27, 2026 | 5.62 | 5.69 | 5.57 | 5.65 | 5.65 | -0.53% | 14,357,830 |
| Mar 26, 2026 | 5.68 | 5.77 | 5.64 | 5.68 | 5.68 | 0.71% | 19,071,310 |
| Mar 25, 2026 | 5.57 | 5.66 | 5.55 | 5.64 | 5.64 | 1.44% | 11,784,400 |
| Mar 24, 2026 | 5.55 | 5.58 | 5.47 | 5.56 | 5.56 | 1.65% | 8,871,287 |
| Mar 23, 2026 | 5.69 | 5.71 | 5.44 | 5.47 | 5.47 | -4.87% | 19,355,570 |
| Mar 20, 2026 | 5.83 | 5.88 | 5.74 | 5.75 | 5.75 | -1.71% | 12,728,380 |
| Mar 19, 2026 | 5.90 | 5.91 | 5.83 | 5.85 | 5.85 | -1.35% | 13,223,500 |
| Mar 18, 2026 | 5.94 | 5.94 | 5.87 | 5.93 | 5.93 | 0.17% | 14,829,078 |
| Mar 17, 2026 | 5.96 | 5.99 | 5.92 | 5.92 | 5.92 | -0.67% | 12,803,560 |
| Mar 16, 2026 | 5.92 | 5.97 | 5.91 | 5.96 | 5.96 | 0.34% | 11,790,180 |
| Mar 13, 2026 | 5.96 | 5.99 | 5.91 | 5.94 | 5.94 | -0.50% | 15,521,840 |
| Mar 12, 2026 | 5.97 | 5.99 | 5.94 | 5.97 | 5.97 | 0.34% | 14,349,650 |
| Mar 11, 2026 | 5.99 | 5.99 | 5.92 | 5.95 | 5.95 | -0.50% | 11,542,752 |
| Mar 10, 2026 | 5.94 | 6.00 | 5.93 | 5.98 | 5.98 | 0.84% | 15,099,600 |
| Mar 9, 2026 | 5.95 | 5.96 | 5.88 | 5.93 | 5.93 | -0.50% | 17,257,550 |
| Mar 6, 2026 | 5.88 | 5.97 | 5.87 | 5.96 | 5.96 | 0.85% | 15,510,520 |
| Mar 5, 2026 | 5.93 | 5.95 | 5.89 | 5.91 | 5.91 | - | 20,567,790 |
| Mar 4, 2026 | 6.06 | 6.09 | 5.88 | 5.91 | 5.91 | -3.90% | 40,418,390 |
| Mar 3, 2026 | 6.00 | 6.19 | 6.00 | 6.15 | 6.15 | 2.67% | 57,623,384 |
| Mar 2, 2026 | 6.09 | 6.10 | 5.95 | 5.99 | 5.99 | -1.16% | 21,112,120 |
| Feb 27, 2026 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | 0.83% | 14,819,350 |
| Feb 26, 2026 | 6.00 | 6.03 | 5.97 | 6.01 | 6.01 | 0.33% | 10,825,810 |
| Feb 25, 2026 | 5.96 | 6.05 | 5.96 | 5.99 | 5.99 | 0.50% | 15,037,410 |
| Feb 24, 2026 | 5.98 | 5.98 | 5.91 | 5.96 | 5.96 | 1.36% | 11,453,580 |
| Feb 13, 2026 | 5.93 | 5.95 | 5.87 | 5.88 | 5.88 | -0.84% | 8,942,333 |
| Feb 12, 2026 | 5.98 | 5.99 | 5.93 | 5.93 | 5.93 | -1.00% | 9,470,102 |
| Feb 11, 2026 | 5.97 | 6.00 | 5.96 | 5.99 | 5.99 | 0.34% | 7,732,508 |
| Feb 10, 2026 | 5.99 | 5.99 | 5.95 | 5.97 | 5.97 | -0.33% | 6,856,690 |
| Feb 9, 2026 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 1.01% | 9,336,498 |
| Feb 6, 2026 | 5.93 | 5.98 | 5.91 | 5.93 | 5.93 | -0.17% | 9,185,580 |
| Feb 5, 2026 | 5.95 | 5.97 | 5.92 | 5.94 | 5.94 | -0.17% | 10,285,950 |
| Feb 4, 2026 | 5.90 | 5.96 | 5.89 | 5.95 | 5.95 | 0.85% | 10,602,080 |
| Feb 3, 2026 | 5.88 | 5.92 | 5.87 | 5.90 | 5.90 | 0.68% | 9,860,622 |
| Feb 2, 2026 | 5.95 | 5.99 | 5.86 | 5.86 | 5.86 | -1.84% | 14,177,400 |
| Jan 30, 2026 | 5.96 | 6.02 | 5.92 | 5.97 | 5.97 | -0.17% | 12,608,040 |
| Jan 29, 2026 | 5.94 | 5.99 | 5.91 | 5.98 | 5.98 | 0.34% | 14,084,610 |
| Jan 28, 2026 | 5.95 | 5.98 | 5.92 | 5.96 | 5.96 | 0.17% | 12,801,570 |
| Jan 27, 2026 | 6.03 | 6.04 | 5.92 | 5.95 | 5.95 | -1.49% | 20,403,840 |
| Jan 26, 2026 | 6.08 | 6.10 | 6.01 | 6.04 | 6.04 | -0.82% | 18,434,390 |
| Jan 23, 2026 | 6.11 | 6.11 | 6.07 | 6.09 | 6.09 | -0.16% | 19,017,380 |
| Jan 22, 2026 | 6.02 | 6.11 | 6.01 | 6.10 | 6.10 | 1.33% | 20,217,920 |
| Jan 21, 2026 | 6.05 | 6.05 | 6.01 | 6.02 | 6.02 | -0.33% | 12,361,590 |
| Jan 20, 2026 | 6.05 | 6.06 | 6.02 | 6.04 | 6.04 | - | 11,416,220 |
| Jan 19, 2026 | 6.01 | 6.05 | 6.00 | 6.04 | 6.04 | 0.17% | 12,210,270 |
| Jan 16, 2026 | 6.10 | 6.10 | 6.01 | 6.03 | 6.03 | -0.99% | 14,307,370 |
| Jan 15, 2026 | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | - | 13,886,410 |
| Jan 14, 2026 | 6.11 | 6.13 | 6.05 | 6.09 | 6.09 | -0.33% | 26,049,060 |
| Jan 13, 2026 | 6.12 | 6.16 | 6.06 | 6.11 | 6.11 | -0.16% | 26,170,940 |
| Jan 12, 2026 | 6.05 | 6.12 | 6.04 | 6.12 | 6.12 | 1.16% | 23,360,860 |
| Jan 9, 2026 | 6.04 | 6.06 | 6.01 | 6.05 | 6.05 | - | 19,090,660 |
| Jan 8, 2026 | 6.03 | 6.06 | 6.01 | 6.05 | 6.05 | -0.33% | 15,646,340 |
| Jan 7, 2026 | 6.11 | 6.12 | 6.06 | 6.07 | 6.07 | -0.65% | 14,960,880 |
| Jan 6, 2026 | 6.07 | 6.11 | 6.05 | 6.11 | 6.11 | 0.66% | 17,432,380 |
| Jan 5, 2026 | 6.09 | 6.11 | 6.03 | 6.07 | 6.07 | -0.49% | 18,659,070 |
| Dec 31, 2025 | 6.09 | 6.13 | 6.06 | 6.10 | 6.10 | 0.33% | 16,161,950 |
| Dec 30, 2025 | 6.09 | 6.13 | 6.05 | 6.08 | 6.08 | -0.65% | 18,306,530 |
| Dec 29, 2025 | 6.25 | 6.29 | 6.11 | 6.12 | 6.12 | -2.08% | 26,478,570 |
| Dec 26, 2025 | 6.15 | 6.29 | 6.11 | 6.25 | 6.25 | 1.30% | 40,587,520 |
| Dec 25, 2025 | 6.19 | 6.25 | 6.15 | 6.17 | 6.17 | 0.65% | 26,854,730 |
| Dec 24, 2025 | 6.08 | 6.19 | 6.08 | 6.13 | 6.13 | 0.66% | 25,424,790 |
| Dec 23, 2025 | 6.26 | 6.26 | 6.08 | 6.09 | 6.09 | -3.64% | 53,232,350 |
| Dec 22, 2025 | 6.05 | 6.50 | 6.04 | 6.32 | 6.32 | 5.51% | 95,664,870 |
| Dec 19, 2025 | 5.81 | 6.02 | 5.78 | 5.99 | 5.99 | 3.45% | 22,378,080 |
| Dec 18, 2025 | 5.76 | 5.82 | 5.75 | 5.79 | 5.79 | 0.17% | 6,460,880 |
| Dec 17, 2025 | 5.80 | 5.82 | 5.69 | 5.78 | 5.78 | -0.34% | 11,214,520 |
| Dec 16, 2025 | 5.84 | 5.86 | 5.80 | 5.80 | 5.80 | -0.85% | 6,640,660 |
| Dec 15, 2025 | 5.84 | 5.87 | 5.81 | 5.85 | 5.85 | 0.17% | 7,248,403 |
| Dec 12, 2025 | 5.82 | 5.85 | 5.80 | 5.84 | 5.84 | 0.52% | 7,736,925 |
| Dec 11, 2025 | 5.88 | 5.89 | 5.81 | 5.81 | 5.81 | -1.19% | 9,162,700 |
| Dec 10, 2025 | 5.86 | 5.89 | 5.83 | 5.88 | 5.88 | 0.34% | 5,446,130 |
| Dec 9, 2025 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -0.85% | 7,017,204 |
| Dec 8, 2025 | 5.93 | 5.94 | 5.90 | 5.91 | 5.91 | -0.17% | 7,231,180 |
| Dec 5, 2025 | 5.87 | 5.92 | 5.83 | 5.92 | 5.92 | 0.85% | 8,406,046 |
| Dec 4, 2025 | 5.90 | 5.93 | 5.85 | 5.87 | 5.87 | -0.84% | 8,028,220 |
| Dec 3, 2025 | 5.93 | 5.94 | 5.89 | 5.92 | 5.92 | -0.17% | 8,645,930 |
| Dec 2, 2025 | 5.94 | 5.95 | 5.91 | 5.93 | 5.93 | -0.17% | 6,065,618 |
| Dec 1, 2025 | 5.87 | 5.95 | 5.87 | 5.94 | 5.94 | 1.02% | 10,887,000 |
| Nov 28, 2025 | 5.85 | 5.90 | 5.85 | 5.88 | 5.88 | 0.17% | 8,529,613 |
| Nov 27, 2025 | 5.85 | 5.90 | 5.83 | 5.87 | 5.87 | 0.17% | 8,730,452 |