Shanghai Shine-Link International Logistics Co., Ltd. (SHA:603648)
China
· Delayed Price · Currency is CNY 10.14
+0.05 (0.50%)
Apr 29, 2026, 3:00 PM CST
SHA:603648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.05 | 10.17 | 10.01 | 10.14 | 10.14 | 0.50% | 3,171,200 |
| Apr 28, 2026 | 10.16 | 10.29 | 10.04 | 10.09 | 10.09 | -0.88% | 3,413,300 |
| Apr 27, 2026 | 9.95 | 10.29 | 9.85 | 10.18 | 10.18 | 3.35% | 7,630,000 |
| Apr 24, 2026 | 9.79 | 9.90 | 9.70 | 9.85 | 9.85 | 0.92% | 2,525,500 |
| Apr 23, 2026 | 9.78 | 9.82 | 9.65 | 9.76 | 9.76 | -0.61% | 2,573,500 |
| Apr 22, 2026 | 9.90 | 9.91 | 9.76 | 9.82 | 9.82 | -0.41% | 1,922,600 |
| Apr 21, 2026 | 9.84 | 9.90 | 9.80 | 9.86 | 9.86 | 0.31% | 1,404,000 |
| Apr 20, 2026 | 9.98 | 9.99 | 9.74 | 9.83 | 9.83 | -1.31% | 2,282,200 |
| Apr 17, 2026 | 9.96 | 9.98 | 9.88 | 9.96 | 9.96 | - | 1,592,300 |
| Apr 16, 2026 | 9.85 | 9.99 | 9.79 | 9.96 | 9.96 | 1.12% | 1,619,200 |
| Apr 15, 2026 | 9.91 | 9.92 | 9.82 | 9.85 | 9.85 | -0.40% | 1,831,275 |
| Apr 14, 2026 | 9.86 | 9.91 | 9.76 | 9.89 | 9.89 | 0.71% | 1,538,498 |
| Apr 13, 2026 | 9.99 | 9.99 | 9.77 | 9.82 | 9.82 | -1.41% | 1,885,700 |
| Apr 10, 2026 | 9.85 | 10.07 | 9.84 | 9.96 | 9.96 | 2.05% | 2,779,100 |
| Apr 9, 2026 | 9.97 | 10.00 | 9.73 | 9.76 | 9.76 | -2.11% | 2,230,700 |
| Apr 8, 2026 | 9.94 | 10.01 | 9.89 | 9.97 | 9.97 | 1.84% | 1,853,600 |
| Apr 7, 2026 | 9.71 | 9.86 | 9.61 | 9.79 | 9.79 | 0.93% | 2,153,400 |
| Apr 3, 2026 | 10.06 | 10.06 | 9.64 | 9.70 | 9.70 | -2.81% | 2,294,100 |
| Apr 2, 2026 | 10.05 | 10.07 | 9.94 | 9.98 | 9.98 | -0.30% | 2,412,000 |
| Apr 1, 2026 | 9.93 | 10.01 | 9.87 | 10.01 | 10.01 | 1.42% | 1,994,075 |
| Mar 31, 2026 | 9.89 | 10.07 | 9.86 | 9.87 | 9.87 | -0.40% | 1,880,800 |
| Mar 30, 2026 | 9.73 | 9.91 | 9.69 | 9.91 | 9.91 | 1.23% | 2,843,100 |
| Mar 27, 2026 | 9.66 | 9.83 | 9.64 | 9.79 | 9.79 | 0.62% | 2,490,400 |
| Mar 26, 2026 | 9.77 | 9.94 | 9.71 | 9.73 | 9.73 | -0.31% | 2,431,600 |
| Mar 25, 2026 | 9.65 | 9.80 | 9.58 | 9.76 | 9.76 | 1.77% | 3,025,300 |
| Mar 24, 2026 | 9.38 | 9.59 | 9.21 | 9.59 | 9.59 | 3.56% | 3,115,700 |
| Mar 23, 2026 | 9.82 | 9.84 | 9.18 | 9.26 | 9.26 | -6.75% | 4,939,900 |
| Mar 20, 2026 | 10.09 | 10.18 | 9.90 | 9.93 | 9.93 | -1.78% | 3,081,300 |
| Mar 19, 2026 | 10.28 | 10.40 | 10.07 | 10.11 | 10.11 | -1.65% | 2,407,675 |
| Mar 18, 2026 | 10.31 | 10.32 | 10.19 | 10.28 | 10.28 | 0.19% | 2,009,500 |
| Mar 17, 2026 | 10.37 | 10.43 | 10.26 | 10.26 | 10.26 | -0.77% | 2,324,600 |
| Mar 16, 2026 | 10.25 | 10.37 | 10.25 | 10.34 | 10.34 | 0.49% | 2,712,075 |
| Mar 13, 2026 | 10.32 | 10.41 | 10.25 | 10.29 | 10.29 | -0.48% | 2,154,575 |
| Mar 12, 2026 | 10.38 | 10.44 | 10.29 | 10.34 | 10.34 | -0.10% | 2,644,600 |
| Mar 11, 2026 | 10.44 | 10.46 | 10.27 | 10.35 | 10.35 | -0.77% | 2,592,500 |
| Mar 10, 2026 | 10.38 | 10.45 | 10.27 | 10.43 | 10.43 | 1.36% | 2,367,703 |
| Mar 9, 2026 | 10.24 | 10.39 | 10.17 | 10.29 | 10.29 | -0.10% | 4,171,600 |
| Mar 6, 2026 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | 2.28% | 3,133,700 |
| Mar 5, 2026 | 9.98 | 10.18 | 9.97 | 10.07 | 10.07 | 2.03% | 3,336,800 |
| Mar 4, 2026 | 9.98 | 10.04 | 9.80 | 9.87 | 9.87 | -1.00% | 3,597,100 |
| Mar 3, 2026 | 10.16 | 10.22 | 9.97 | 9.97 | 9.97 | -1.48% | 4,229,800 |
| Mar 2, 2026 | 10.38 | 10.40 | 10.09 | 10.12 | 10.12 | -3.44% | 4,141,100 |
| Feb 27, 2026 | 10.48 | 10.56 | 10.44 | 10.48 | 10.48 | -0.19% | 2,494,900 |
| Feb 26, 2026 | 10.57 | 10.59 | 10.45 | 10.50 | 10.50 | -0.47% | 2,655,300 |
| Feb 25, 2026 | 10.58 | 10.62 | 10.51 | 10.55 | 10.55 | - | 2,632,500 |
| Feb 24, 2026 | 10.50 | 10.60 | 10.48 | 10.55 | 10.55 | 0.96% | 1,864,575 |
| Feb 13, 2026 | 10.48 | 10.60 | 10.45 | 10.45 | 10.45 | -0.57% | 2,018,200 |
| Feb 12, 2026 | 10.78 | 10.79 | 10.50 | 10.51 | 10.51 | -2.32% | 5,140,200 |
| Feb 11, 2026 | 10.83 | 10.84 | 10.72 | 10.76 | 10.76 | -0.37% | 2,112,900 |
| Feb 10, 2026 | 10.80 | 10.83 | 10.72 | 10.80 | 10.80 | 0.19% | 2,714,900 |
| Feb 9, 2026 | 10.81 | 10.82 | 10.72 | 10.78 | 10.78 | 0.09% | 2,196,500 |
| Feb 6, 2026 | 10.67 | 10.81 | 10.66 | 10.77 | 10.77 | 0.47% | 1,968,302 |
| Feb 5, 2026 | 10.70 | 10.80 | 10.65 | 10.72 | 10.72 | 0.19% | 1,927,000 |
| Feb 4, 2026 | 10.64 | 10.85 | 10.64 | 10.70 | 10.70 | 0.19% | 2,754,600 |
| Feb 3, 2026 | 10.72 | 10.77 | 10.62 | 10.68 | 10.68 | 0.28% | 2,351,075 |
| Feb 2, 2026 | 10.80 | 10.91 | 10.65 | 10.65 | 10.65 | -1.66% | 3,129,630 |
| Jan 30, 2026 | 10.75 | 10.88 | 10.60 | 10.83 | 10.83 | 1.21% | 4,662,000 |
| Jan 29, 2026 | 10.69 | 10.86 | 10.64 | 10.70 | 10.70 | -0.47% | 4,051,700 |
| Jan 28, 2026 | 10.94 | 10.96 | 10.72 | 10.75 | 10.75 | -1.74% | 3,288,900 |
| Jan 27, 2026 | 10.91 | 10.99 | 10.66 | 10.94 | 10.94 | 0.37% | 4,534,400 |
| Jan 26, 2026 | 10.99 | 11.05 | 10.83 | 10.90 | 10.90 | -0.46% | 3,130,000 |
| Jan 23, 2026 | 10.99 | 11.10 | 10.89 | 10.95 | 10.95 | -0.18% | 3,739,888 |
| Jan 22, 2026 | 10.86 | 11.00 | 10.86 | 10.97 | 10.97 | 0.73% | 3,885,800 |
| Jan 21, 2026 | 10.85 | 10.89 | 10.79 | 10.89 | 10.89 | - | 2,538,800 |
| Jan 20, 2026 | 10.85 | 10.98 | 10.82 | 10.89 | 10.89 | -0.09% | 3,545,700 |
| Jan 19, 2026 | 10.75 | 10.92 | 10.70 | 10.90 | 10.90 | 1.87% | 3,809,500 |
| Jan 16, 2026 | 10.70 | 10.76 | 10.65 | 10.70 | 10.70 | - | 2,086,100 |
| Jan 15, 2026 | 10.78 | 10.81 | 10.66 | 10.70 | 10.70 | -0.83% | 3,376,700 |
| Jan 14, 2026 | 10.89 | 10.89 | 10.65 | 10.79 | 10.79 | -0.64% | 4,962,930 |
| Jan 13, 2026 | 10.64 | 10.89 | 10.63 | 10.86 | 10.86 | 2.07% | 7,309,400 |
| Jan 12, 2026 | 10.59 | 10.66 | 10.56 | 10.64 | 10.64 | 0.28% | 3,704,300 |
| Jan 9, 2026 | 10.63 | 10.64 | 10.48 | 10.61 | 10.61 | 0.38% | 3,407,700 |
| Jan 8, 2026 | 10.56 | 10.62 | 10.48 | 10.57 | 10.57 | 0.09% | 3,292,800 |
| Jan 7, 2026 | 10.65 | 10.66 | 10.54 | 10.56 | 10.56 | -0.85% | 2,687,600 |
| Jan 6, 2026 | 10.64 | 10.73 | 10.60 | 10.65 | 10.65 | 0.09% | 3,676,700 |
| Jan 5, 2026 | 10.90 | 10.91 | 10.60 | 10.64 | 10.64 | -2.39% | 5,079,300 |
| Dec 31, 2025 | 10.56 | 10.96 | 10.51 | 10.90 | 10.90 | 3.22% | 8,936,600 |
| Dec 30, 2025 | 10.28 | 10.69 | 10.22 | 10.56 | 10.56 | 2.33% | 4,268,252 |
| Dec 29, 2025 | 10.44 | 10.44 | 10.29 | 10.32 | 10.32 | -1.24% | 2,152,100 |
| Dec 26, 2025 | 10.56 | 10.62 | 10.42 | 10.45 | 10.45 | -1.51% | 3,545,000 |
| Dec 25, 2025 | 10.54 | 10.74 | 10.37 | 10.61 | 10.61 | 2.12% | 5,170,452 |
| Dec 24, 2025 | 10.38 | 10.47 | 10.36 | 10.39 | 10.39 | -0.10% | 1,911,200 |
| Dec 23, 2025 | 10.57 | 10.57 | 10.39 | 10.40 | 10.40 | -0.95% | 1,574,200 |
| Dec 22, 2025 | 10.48 | 10.55 | 10.42 | 10.50 | 10.50 | 0.38% | 2,131,800 |
| Dec 19, 2025 | 10.35 | 10.50 | 10.33 | 10.46 | 10.46 | 0.58% | 2,480,400 |
| Dec 18, 2025 | 10.12 | 10.44 | 10.12 | 10.40 | 10.40 | 2.26% | 3,216,300 |
| Dec 17, 2025 | 10.27 | 10.31 | 10.08 | 10.17 | 10.17 | -0.97% | 2,474,704 |
| Dec 16, 2025 | 10.27 | 10.38 | 10.20 | 10.27 | 10.27 | -0.19% | 2,431,500 |
| Dec 15, 2025 | 10.01 | 10.49 | 10.01 | 10.29 | 10.29 | 2.49% | 4,795,000 |
| Dec 12, 2025 | 10.28 | 10.34 | 10.04 | 10.04 | 10.04 | -2.62% | 3,544,200 |
| Dec 11, 2025 | 10.43 | 10.59 | 10.29 | 10.31 | 10.31 | -1.53% | 3,860,300 |
| Dec 10, 2025 | 10.44 | 10.52 | 10.35 | 10.47 | 10.47 | 0.48% | 2,507,300 |
| Dec 9, 2025 | 10.48 | 10.49 | 10.35 | 10.42 | 10.42 | 0.10% | 2,473,132 |
| Dec 8, 2025 | 10.39 | 10.49 | 10.38 | 10.41 | 10.41 | 0.10% | 1,581,300 |
| Dec 5, 2025 | 10.39 | 10.42 | 10.28 | 10.40 | 10.40 | 0.10% | 1,879,000 |
| Dec 4, 2025 | 10.46 | 10.58 | 10.24 | 10.39 | 10.39 | -0.29% | 2,911,132 |
| Dec 3, 2025 | 10.41 | 10.48 | 10.35 | 10.42 | 10.42 | 0.10% | 1,402,100 |
| Dec 2, 2025 | 10.48 | 10.51 | 10.38 | 10.41 | 10.41 | -0.67% | 1,786,800 |
| Dec 1, 2025 | 10.35 | 10.52 | 10.32 | 10.48 | 10.48 | 0.67% | 2,039,700 |
| Nov 28, 2025 | 10.26 | 10.41 | 10.26 | 10.41 | 10.41 | 1.07% | 1,788,200 |