Shanghai Shine-Link International Logistics Co., Ltd. (603648.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.08 | 9.10 | 8.83 | 8.92 | 8.92 | 8,288,400 |
| 29 Apr 2024 | 8.78 | 9.23 | 8.72 | 9.13 | 9.13 | 11,869,000 |
| 26 Apr 2024 | 8.74 | 8.84 | 8.56 | 8.80 | 8.80 | 7,614,300 |
| 25 Apr 2024 | 8.64 | 8.80 | 8.55 | 8.78 | 8.78 | 6,364,400 |
| 24 Apr 2024 | 8.29 | 8.60 | 8.28 | 8.59 | 8.59 | 5,542,700 |
| 23 Apr 2024 | 8.25 | 8.40 | 8.22 | 8.36 | 8.36 | 5,008,500 |
| 22 Apr 2024 | 8.31 | 8.40 | 8.08 | 8.25 | 8.25 | 4,902,100 |
| 19 Apr 2024 | 8.35 | 8.45 | 8.23 | 8.29 | 8.29 | 6,082,200 |
| 18 Apr 2024 | 8.47 | 8.51 | 8.34 | 8.38 | 8.38 | 6,694,000 |
| 17 Apr 2024 | 7.93 | 8.51 | 7.93 | 8.47 | 8.47 | 10,080,700 |
| 16 Apr 2024 | 8.27 | 8.36 | 7.84 | 7.86 | 7.86 | 11,086,600 |
| 15 Apr 2024 | 8.81 | 8.91 | 8.28 | 8.37 | 8.37 | 12,649,700 |
| 12 Apr 2024 | 8.84 | 9.00 | 8.84 | 8.87 | 8.87 | 6,214,160 |
| 11 Apr 2024 | 8.82 | 9.01 | 8.73 | 8.84 | 8.84 | 6,148,000 |
| 10 Apr 2024 | 9.13 | 9.13 | 8.74 | 8.86 | 8.86 | 10,593,100 |
| 09 Apr 2024 | 9.12 | 9.19 | 9.01 | 9.17 | 9.17 | 8,064,800 |
| 08 Apr 2024 | 9.45 | 9.50 | 9.08 | 9.10 | 9.10 | 11,345,821 |
| 03 Apr 2024 | 9.50 | 9.53 | 9.30 | 9.50 | 9.50 | 10,154,419 |
| 02 Apr 2024 | 9.52 | 9.58 | 9.38 | 9.52 | 9.52 | 10,618,500 |
| 01 Apr 2024 | 9.36 | 9.53 | 9.24 | 9.53 | 9.53 | 12,448,800 |
| 29 Mar 2024 | 9.13 | 9.30 | 9.03 | 9.34 | 9.34 | 7,207,236 |
| 28 Mar 2024 | 8.91 | 9.23 | 8.91 | 9.10 | 9.10 | 11,286,336 |
| 27 Mar 2024 | 9.36 | 9.46 | 8.99 | 9.00 | 9.00 | 11,706,600 |
| 26 Mar 2024 | 9.50 | 9.59 | 9.15 | 9.35 | 9.35 | 14,414,600 |
| 25 Mar 2024 | 9.85 | 10.17 | 9.43 | 9.44 | 9.44 | 19,770,300 |
| 22 Mar 2024 | 9.80 | 10.22 | 9.76 | 9.98 | 9.98 | 27,906,800 |
| 21 Mar 2024 | 9.35 | 10.18 | 9.31 | 9.86 | 9.86 | 33,593,000 |
| 20 Mar 2024 | 9.12 | 9.32 | 9.11 | 9.31 | 9.31 | 12,892,300 |
| 19 Mar 2024 | 9.11 | 9.22 | 9.11 | 9.12 | 9.12 | 11,844,600 |
| 18 Mar 2024 | 9.03 | 9.18 | 9.02 | 9.16 | 9.16 | 16,802,700 |
| 15 Mar 2024 | 8.87 | 8.98 | 8.84 | 8.97 | 8.97 | 9,719,700 |
| 14 Mar 2024 | 8.95 | 9.03 | 8.71 | 8.95 | 8.95 | 14,434,560 |
| 13 Mar 2024 | 9.05 | 9.09 | 8.84 | 8.96 | 8.96 | 14,309,160 |
| 12 Mar 2024 | 8.85 | 9.25 | 8.80 | 9.08 | 9.08 | 24,091,045 |
| 11 Mar 2024 | 8.85 | 8.89 | 8.70 | 8.88 | 8.88 | 15,224,400 |
| 08 Mar 2024 | 8.86 | 9.15 | 8.72 | 8.96 | 8.96 | 19,355,700 |
| 07 Mar 2024 | 8.55 | 8.87 | 8.55 | 8.86 | 8.86 | 20,121,200 |
| 06 Mar 2024 | 8.48 | 8.68 | 8.42 | 8.58 | 8.58 | 11,191,300 |
| 05 Mar 2024 | 8.58 | 8.68 | 8.45 | 8.47 | 8.47 | 12,464,000 |
| 04 Mar 2024 | 8.63 | 8.83 | 8.43 | 8.78 | 8.78 | 17,636,119 |
| 01 Mar 2024 | 8.63 | 8.75 | 8.51 | 8.63 | 8.63 | 18,068,600 |
| 29 Feb 2024 | 8.29 | 8.66 | 8.25 | 8.63 | 8.63 | 22,083,500 |
| 28 Feb 2024 | 9.22 | 9.38 | 8.36 | 8.41 | 8.41 | 39,815,092 |
| 27 Feb 2024 | 9.13 | 9.52 | 9.11 | 9.29 | 9.29 | 35,722,400 |
| 26 Feb 2024 | 9.11 | 9.33 | 8.75 | 8.92 | 8.92 | 34,649,500 |
| 23 Feb 2024 | 8.47 | 8.79 | 8.40 | 8.73 | 8.73 | 23,877,200 |
| 22 Feb 2024 | 8.15 | 8.50 | 8.15 | 8.49 | 8.49 | 24,018,200 |
| 21 Feb 2024 | 8.11 | 8.59 | 8.07 | 8.28 | 8.28 | 29,769,100 |
| 20 Feb 2024 | 7.97 | 8.38 | 7.79 | 8.25 | 8.25 | 27,391,600 |
| 19 Feb 2024 | 7.60 | 8.03 | 7.59 | 7.99 | 7.99 | 28,247,300 |
| 08 Feb 2024 | 7.22 | 7.77 | 7.06 | 7.59 | 7.59 | 27,386,947 |
| 07 Feb 2024 | 7.70 | 7.98 | 7.11 | 7.16 | 7.16 | 33,343,856 |
| 06 Feb 2024 | 7.66 | 8.15 | 7.28 | 7.74 | 7.74 | 42,700,811 |
| 05 Feb 2024 | 8.31 | 8.46 | 8.09 | 8.09 | 8.09 | 29,944,092 |
| 02 Feb 2024 | 9.12 | 9.45 | 8.96 | 8.99 | 8.99 | 76,063,390 |
| 01 Feb 2024 | 10.11 | 10.30 | 9.96 | 9.96 | 9.96 | 13,724,800 |
| 31 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 23,108,300 |
| 30 Jan 2024 | 15.03 | 15.04 | 12.30 | 12.30 | 12.30 | 91,021,592 |
| 29 Jan 2024 | 13.67 | 13.67 | 13.04 | 13.67 | 13.67 | 58,610,598 |
| 26 Jan 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 2,473,700 |
| 25 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2,699,800 |
| 24 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 8,950,500 |
| 23 Jan 2024 | 8.55 | 9.34 | 8.55 | 9.34 | 9.34 | 15,275,900 |
| 22 Jan 2024 | 9.01 | 9.03 | 8.45 | 8.49 | 8.49 | 5,409,000 |
| 19 Jan 2024 | 9.10 | 9.18 | 8.97 | 9.00 | 9.00 | 3,362,900 |
| 18 Jan 2024 | 9.21 | 9.30 | 8.83 | 9.10 | 9.10 | 5,919,863 |
| 17 Jan 2024 | 9.52 | 9.58 | 9.30 | 9.31 | 9.31 | 3,256,800 |
| 16 Jan 2024 | 9.64 | 9.67 | 9.35 | 9.50 | 9.50 | 5,982,000 |
| 15 Jan 2024 | 9.67 | 9.80 | 9.64 | 9.64 | 9.64 | 3,489,200 |
| 12 Jan 2024 | 9.78 | 9.87 | 9.64 | 9.68 | 9.68 | 4,318,800 |
| 11 Jan 2024 | 9.69 | 9.82 | 9.65 | 9.78 | 9.78 | 3,531,100 |
| 10 Jan 2024 | 9.91 | 9.91 | 9.69 | 9.69 | 9.69 | 3,844,800 |
| 09 Jan 2024 | 9.69 | 9.90 | 9.62 | 9.87 | 9.87 | 4,648,700 |
| 08 Jan 2024 | 9.82 | 9.85 | 9.66 | 9.68 | 9.68 | 4,273,200 |
| 05 Jan 2024 | 10.01 | 10.08 | 9.72 | 9.78 | 9.78 | 8,237,200 |
| 04 Jan 2024 | 10.00 | 10.12 | 9.91 | 10.09 | 10.09 | 6,379,900 |
| 03 Jan 2024 | 10.02 | 10.03 | 9.89 | 10.00 | 10.00 | 6,327,500 |
| 02 Jan 2024 | 9.86 | 10.09 | 9.78 | 10.05 | 10.05 | 9,134,900 |
| 29 Dec 2023 | 9.79 | 9.85 | 9.72 | 9.76 | 9.76 | 6,562,800 |
| 28 Dec 2023 | 9.60 | 9.85 | 9.44 | 9.78 | 9.78 | 9,056,445 |
| 27 Dec 2023 | 9.79 | 9.92 | 9.54 | 9.63 | 9.63 | 8,037,845 |
| 26 Dec 2023 | 9.81 | 10.06 | 9.67 | 9.72 | 9.72 | 9,254,300 |
| 25 Dec 2023 | 9.96 | 10.04 | 9.70 | 9.82 | 9.82 | 13,469,400 |
| 22 Dec 2023 | 10.30 | 10.60 | 10.06 | 10.16 | 10.16 | 18,478,300 |
| 21 Dec 2023 | 9.88 | 10.45 | 9.69 | 10.30 | 10.30 | 21,129,500 |
| 20 Dec 2023 | 9.96 | 10.65 | 9.96 | 10.11 | 10.11 | 32,171,990 |
| 19 Dec 2023 | 11.07 | 11.44 | 10.09 | 10.25 | 10.25 | 40,149,501 |
| 18 Dec 2023 | 10.18 | 10.47 | 10.15 | 10.40 | 10.40 | 20,589,700 |
| 15 Dec 2023 | 10.29 | 10.40 | 10.10 | 10.29 | 10.29 | 20,216,045 |
| 14 Dec 2023 | 10.04 | 10.83 | 10.00 | 10.41 | 10.41 | 23,488,573 |
| 13 Dec 2023 | 9.88 | 9.95 | 9.81 | 9.93 | 9.93 | 4,343,900 |
| 12 Dec 2023 | 9.73 | 9.88 | 9.73 | 9.88 | 9.88 | 4,571,700 |
| 11 Dec 2023 | 9.53 | 9.71 | 9.42 | 9.71 | 9.71 | 6,494,367 |
| 08 Dec 2023 | 9.93 | 9.99 | 9.54 | 9.55 | 9.55 | 9,021,201 |
| 07 Dec 2023 | 9.87 | 9.89 | 9.70 | 9.80 | 9.80 | 5,794,900 |
| 06 Dec 2023 | 9.87 | 9.92 | 9.80 | 9.89 | 9.89 | 4,808,700 |
| 05 Dec 2023 | 10.01 | 10.07 | 9.87 | 9.87 | 9.87 | 4,151,690 |
| 04 Dec 2023 | 10.03 | 10.06 | 9.97 | 10.03 | 10.03 | 4,237,400 |
| 01 Dec 2023 | 10.02 | 10.19 | 9.96 | 9.97 | 9.97 | 5,238,000 |
| 30 Nov 2023 | 10.00 | 10.05 | 9.89 | 10.05 | 10.05 | 3,933,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.