China Master Logistics Co., Ltd. (SHA:603967)
China
· Delayed Price · Currency is CNY 13.85
+0.14 (1.02%)
Apr 29, 2026, 3:00 PM CST
China Master Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.90 | 14.10 | 13.60 | 13.71 | 13.71 | -2.07% | 10,486,000 |
| Apr 27, 2026 | 14.73 | 14.73 | 13.77 | 14.00 | 14.00 | -4.96% | 20,043,730 |
| Apr 24, 2026 | 14.08 | 14.73 | 13.92 | 14.73 | 14.73 | 10.01% | 11,357,368 |
| Apr 23, 2026 | 13.27 | 13.41 | 13.00 | 13.39 | 13.39 | 0.98% | 3,660,054 |
| Apr 22, 2026 | 13.24 | 13.34 | 13.19 | 13.26 | 13.26 | -0.15% | 2,566,010 |
| Apr 21, 2026 | 13.09 | 13.28 | 13.09 | 13.28 | 13.28 | 1.14% | 3,133,190 |
| Apr 20, 2026 | 13.00 | 13.18 | 12.99 | 13.13 | 13.13 | 0.61% | 2,467,700 |
| Apr 17, 2026 | 13.06 | 13.15 | 12.96 | 13.05 | 13.05 | 0.08% | 2,310,700 |
| Apr 16, 2026 | 12.87 | 13.07 | 12.84 | 13.04 | 13.04 | 1.24% | 2,409,590 |
| Apr 15, 2026 | 12.89 | 12.91 | 12.80 | 12.88 | 12.88 | 0.16% | 2,705,790 |
| Apr 14, 2026 | 12.97 | 13.02 | 12.76 | 12.86 | 12.86 | -0.62% | 2,498,900 |
| Apr 13, 2026 | 13.11 | 13.14 | 12.89 | 12.94 | 12.94 | -1.60% | 3,039,460 |
| Apr 10, 2026 | 13.35 | 13.38 | 13.11 | 13.15 | 13.15 | 1.31% | 3,804,430 |
| Apr 9, 2026 | 13.15 | 13.35 | 12.97 | 12.98 | 12.98 | -2.11% | 2,703,460 |
| Apr 8, 2026 | 13.05 | 13.33 | 13.02 | 13.26 | 13.26 | 2.71% | 3,618,900 |
| Apr 7, 2026 | 12.87 | 13.04 | 12.66 | 12.91 | 12.91 | 0.39% | 3,866,260 |
| Apr 3, 2026 | 13.48 | 13.48 | 12.84 | 12.86 | 12.86 | -3.53% | 4,050,600 |
| Apr 2, 2026 | 13.26 | 13.55 | 13.26 | 13.33 | 13.33 | -0.22% | 4,909,300 |
| Apr 1, 2026 | 13.51 | 13.57 | 13.22 | 13.36 | 13.36 | -0.15% | 5,629,489 |
| Mar 31, 2026 | 13.61 | 13.67 | 13.37 | 13.38 | 13.38 | -1.69% | 5,101,730 |
| Mar 30, 2026 | 12.98 | 13.77 | 12.98 | 13.61 | 13.61 | 2.95% | 10,430,270 |
| Mar 27, 2026 | 12.99 | 13.38 | 12.90 | 13.22 | 13.22 | 3.04% | 5,681,450 |
| Mar 26, 2026 | 12.80 | 12.97 | 12.68 | 12.83 | 12.83 | 0.23% | 2,965,430 |
| Mar 25, 2026 | 12.47 | 12.81 | 12.33 | 12.80 | 12.80 | 2.15% | 3,447,540 |
| Mar 24, 2026 | 12.18 | 12.56 | 12.03 | 12.53 | 12.53 | 4.59% | 3,479,680 |
| Mar 23, 2026 | 12.50 | 12.58 | 11.89 | 11.98 | 11.98 | -5.82% | 5,134,100 |
| Mar 20, 2026 | 12.96 | 13.08 | 12.61 | 12.72 | 12.72 | -1.78% | 3,709,579 |
| Mar 19, 2026 | 13.04 | 13.16 | 12.91 | 12.95 | 12.95 | -1.30% | 2,389,800 |
| Mar 18, 2026 | 12.98 | 13.14 | 12.82 | 13.12 | 13.12 | 0.92% | 2,807,330 |
| Mar 17, 2026 | 13.18 | 13.26 | 12.99 | 13.00 | 13.00 | -1.44% | 3,022,800 |
| Mar 16, 2026 | 13.02 | 13.19 | 12.95 | 13.19 | 13.19 | 1.38% | 3,379,300 |
| Mar 13, 2026 | 13.08 | 13.27 | 12.97 | 13.01 | 13.01 | -0.31% | 4,880,550 |
| Mar 12, 2026 | 13.29 | 13.29 | 13.02 | 13.05 | 13.05 | -1.29% | 3,242,450 |
| Mar 11, 2026 | 13.03 | 13.26 | 12.94 | 13.22 | 13.22 | 1.46% | 4,293,850 |
| Mar 10, 2026 | 12.96 | 13.03 | 12.84 | 13.03 | 13.03 | 1.48% | 3,136,100 |
| Mar 9, 2026 | 13.15 | 13.24 | 12.83 | 12.84 | 12.84 | -3.09% | 5,119,300 |
| Mar 6, 2026 | 12.93 | 13.26 | 12.93 | 13.25 | 13.25 | 1.77% | 4,009,260 |
| Mar 5, 2026 | 13.04 | 13.15 | 12.90 | 13.02 | 13.02 | 0.23% | 4,549,630 |
| Mar 4, 2026 | 13.36 | 13.39 | 12.88 | 12.99 | 12.99 | -3.49% | 7,702,940 |
| Mar 3, 2026 | 13.15 | 13.73 | 13.06 | 13.46 | 13.46 | 2.83% | 12,603,260 |
| Mar 2, 2026 | 13.10 | 13.20 | 12.85 | 13.09 | 13.09 | -0.98% | 3,859,250 |
| Feb 27, 2026 | 13.15 | 13.24 | 13.10 | 13.22 | 13.22 | 0.61% | 3,216,980 |
| Feb 26, 2026 | 13.04 | 13.14 | 12.99 | 13.14 | 13.14 | 0.84% | 2,448,320 |
| Feb 25, 2026 | 13.02 | 13.16 | 13.02 | 13.03 | 13.03 | 0.08% | 2,805,000 |
| Feb 24, 2026 | 12.85 | 13.08 | 12.84 | 13.02 | 13.02 | 1.64% | 2,424,200 |
| Feb 13, 2026 | 12.83 | 12.93 | 12.80 | 12.81 | 12.81 | -0.08% | 2,040,130 |
| Feb 12, 2026 | 13.13 | 13.13 | 12.80 | 12.82 | 12.82 | -2.21% | 3,178,500 |
| Feb 11, 2026 | 13.00 | 13.18 | 12.97 | 13.11 | 13.11 | 1.08% | 3,274,140 |
| Feb 10, 2026 | 13.08 | 13.08 | 12.94 | 12.97 | 12.97 | -0.54% | 1,501,800 |
| Feb 9, 2026 | 12.93 | 13.04 | 12.90 | 13.04 | 13.04 | 1.09% | 2,420,870 |
| Feb 6, 2026 | 12.87 | 13.03 | 12.80 | 12.90 | 12.90 | 0.31% | 2,940,880 |
| Feb 5, 2026 | 12.83 | 13.03 | 12.75 | 12.86 | 12.86 | 0.23% | 2,890,800 |
| Feb 4, 2026 | 12.73 | 12.89 | 12.69 | 12.83 | 12.83 | 0.79% | 2,708,900 |
| Feb 3, 2026 | 12.76 | 12.80 | 12.61 | 12.73 | 12.73 | 0.63% | 2,323,180 |
| Feb 2, 2026 | 12.74 | 12.94 | 12.63 | 12.65 | 12.65 | -1.02% | 3,849,580 |
| Jan 30, 2026 | 12.60 | 12.86 | 12.54 | 12.78 | 12.78 | 1.35% | 3,850,100 |
| Jan 29, 2026 | 12.55 | 12.72 | 12.50 | 12.61 | 12.61 | 0.16% | 3,466,540 |
| Jan 28, 2026 | 12.65 | 12.73 | 12.58 | 12.59 | 12.59 | -0.63% | 3,071,110 |
| Jan 27, 2026 | 12.89 | 12.95 | 12.53 | 12.67 | 12.67 | -1.86% | 4,781,600 |
| Jan 26, 2026 | 13.06 | 13.06 | 12.75 | 12.91 | 12.91 | -1.07% | 5,412,290 |
| Jan 23, 2026 | 13.19 | 13.19 | 13.03 | 13.05 | 13.05 | -1.06% | 4,515,780 |
| Jan 22, 2026 | 13.18 | 13.25 | 13.11 | 13.19 | 13.19 | -0.30% | 4,061,510 |
| Jan 21, 2026 | 13.20 | 13.26 | 13.06 | 13.23 | 13.23 | 0.46% | 4,370,070 |
| Jan 20, 2026 | 13.08 | 13.18 | 13.03 | 13.17 | 13.17 | 0.38% | 4,833,700 |
| Jan 19, 2026 | 12.85 | 13.13 | 12.76 | 13.12 | 13.12 | 2.26% | 5,036,430 |
| Jan 16, 2026 | 13.01 | 13.09 | 12.78 | 12.83 | 12.83 | -0.70% | 5,162,790 |
| Jan 15, 2026 | 12.88 | 13.00 | 12.80 | 12.92 | 12.92 | 0.54% | 4,256,803 |
| Jan 14, 2026 | 12.98 | 13.04 | 12.73 | 12.85 | 12.85 | -0.77% | 7,373,939 |
| Jan 13, 2026 | 13.10 | 13.21 | 12.89 | 12.95 | 12.95 | -1.97% | 6,893,730 |
| Jan 12, 2026 | 13.03 | 13.24 | 12.95 | 13.21 | 13.21 | 1.54% | 8,328,630 |
| Jan 9, 2026 | 13.16 | 13.17 | 12.91 | 13.01 | 13.01 | -0.91% | 8,491,460 |
| Jan 8, 2026 | 13.10 | 13.22 | 13.07 | 13.13 | 13.13 | -0.30% | 9,202,364 |
| Jan 7, 2026 | 13.48 | 13.53 | 13.13 | 13.17 | 13.17 | -2.95% | 11,601,170 |
| Jan 6, 2026 | 14.00 | 14.07 | 13.48 | 13.57 | 13.57 | -3.90% | 17,836,110 |
| Jan 5, 2026 | 14.80 | 14.80 | 13.78 | 14.12 | 14.12 | 2.84% | 27,843,900 |
| Dec 31, 2025 | 12.68 | 13.73 | 12.61 | 13.73 | 13.73 | 10.02% | 8,156,250 |
| Dec 30, 2025 | 12.67 | 12.67 | 12.34 | 12.48 | 12.48 | -1.27% | 2,633,900 |
| Dec 29, 2025 | 12.67 | 12.79 | 12.59 | 12.64 | 12.64 | -0.71% | 2,198,809 |
| Dec 26, 2025 | 12.88 | 12.91 | 12.65 | 12.73 | 12.73 | -1.16% | 3,542,849 |
| Dec 25, 2025 | 12.72 | 12.91 | 12.66 | 12.88 | 12.88 | 2.30% | 4,882,757 |
| Dec 24, 2025 | 12.59 | 12.64 | 12.47 | 12.59 | 12.59 | -0.40% | 2,376,440 |
| Dec 23, 2025 | 12.69 | 12.98 | 12.59 | 12.64 | 12.64 | -0.78% | 3,147,220 |
| Dec 22, 2025 | 12.70 | 12.84 | 12.62 | 12.74 | 12.74 | 0.16% | 3,907,870 |
| Dec 19, 2025 | 12.52 | 12.83 | 12.52 | 12.72 | 12.72 | 0.63% | 3,438,780 |
| Dec 18, 2025 | 12.33 | 12.66 | 12.27 | 12.64 | 12.64 | 2.51% | 5,780,920 |
| Dec 17, 2025 | 12.38 | 12.46 | 12.10 | 12.33 | 12.33 | -0.96% | 4,999,310 |
| Dec 16, 2025 | 12.44 | 12.56 | 12.29 | 12.45 | 12.45 | 0.73% | 5,307,850 |
| Dec 15, 2025 | 12.59 | 12.59 | 12.34 | 12.36 | 12.36 | -0.64% | 6,755,050 |
| Dec 12, 2025 | 12.46 | 12.76 | 12.40 | 12.44 | 12.44 | -0.64% | 10,865,050 |
| Dec 11, 2025 | 12.67 | 12.71 | 12.45 | 12.52 | 12.52 | -1.11% | 6,824,690 |
| Dec 10, 2025 | 12.72 | 12.93 | 12.61 | 12.66 | 12.66 | -0.78% | 7,266,050 |
| Dec 9, 2025 | 12.43 | 12.98 | 12.35 | 12.76 | 12.76 | 2.65% | 9,551,930 |
| Dec 8, 2025 | 12.58 | 12.59 | 12.35 | 12.43 | 12.43 | -0.96% | 4,251,410 |
| Dec 5, 2025 | 12.32 | 12.74 | 12.24 | 12.55 | 12.55 | 1.29% | 6,198,770 |
| Dec 4, 2025 | 12.38 | 12.55 | 12.32 | 12.39 | 12.39 | 0.08% | 5,971,250 |
| Dec 3, 2025 | 12.12 | 12.49 | 12.12 | 12.38 | 12.38 | 0.81% | 4,465,000 |
| Dec 2, 2025 | 12.40 | 12.47 | 12.17 | 12.28 | 12.28 | -0.24% | 8,115,000 |
| Dec 1, 2025 | 11.88 | 12.57 | 11.86 | 12.31 | 12.31 | 6.76% | 13,435,612 |
| Nov 28, 2025 | 11.41 | 11.53 | 11.34 | 11.53 | 11.53 | 0.70% | 1,595,000 |
| Nov 27, 2025 | 11.37 | 11.51 | 11.31 | 11.45 | 11.45 | 0.79% | 1,858,070 |