China Master Logistics Co., Ltd. (603967.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.47 | 10.50 | 10.18 | 10.27 | 10.27 | 8,102,420 |
| 29 Apr 2024 | 10.38 | 10.75 | 10.30 | 10.42 | 10.42 | 12,542,220 |
| 26 Apr 2024 | 10.48 | 11.07 | 10.34 | 10.54 | 10.54 | 16,414,110 |
| 25 Apr 2024 | 10.11 | 11.28 | 10.10 | 10.66 | 10.66 | 16,751,970 |
| 24 Apr 2024 | 9.80 | 10.64 | 9.59 | 10.35 | 10.35 | 15,383,690 |
| 23 Apr 2024 | 9.74 | 9.90 | 9.67 | 9.90 | 9.90 | 11,231,280 |
| 22 Apr 2024 | 9.90 | 9.93 | 9.57 | 9.60 | 9.60 | 9,657,470 |
| 19 Apr 2024 | 9.48 | 9.97 | 9.45 | 9.89 | 9.89 | 14,052,438 |
| 18 Apr 2024 | 9.33 | 9.66 | 9.23 | 9.57 | 9.57 | 12,628,380 |
| 17 Apr 2024 | 8.95 | 9.45 | 8.95 | 9.45 | 9.45 | 10,555,950 |
| 16 Apr 2024 | 9.47 | 9.48 | 8.90 | 8.96 | 8.96 | 15,441,596 |
| 15 Apr 2024 | 9.40 | 9.79 | 9.31 | 9.65 | 9.65 | 17,794,508 |
| 12 Apr 2024 | 9.33 | 9.67 | 9.23 | 9.49 | 9.49 | 13,782,770 |
| 11 Apr 2024 | 9.26 | 9.48 | 9.14 | 9.33 | 9.33 | 14,352,270 |
| 10 Apr 2024 | 9.13 | 9.49 | 9.12 | 9.39 | 9.39 | 22,007,239 |
| 09 Apr 2024 | 9.44 | 9.74 | 9.25 | 9.25 | 9.25 | 34,201,159 |
| 08 Apr 2024 | 10.61 | 10.65 | 10.28 | 10.28 | 10.28 | 7,441,900 |
| 03 Apr 2024 | 11.42 | 11.42 | 9.91 | 11.42 | 11.42 | 33,233,249 |
| 02 Apr 2024 | 9.44 | 10.38 | 9.44 | 10.38 | 10.38 | 35,243,019 |
| 01 Apr 2024 | 9.35 | 9.46 | 9.22 | 9.44 | 9.44 | 14,952,798 |
| 29 Mar 2024 | 9.28 | 9.91 | 9.06 | 9.40 | 9.40 | 16,453,060 |
| 28 Mar 2024 | 8.51 | 9.34 | 8.51 | 9.34 | 9.34 | 10,452,460 |
| 27 Mar 2024 | 8.63 | 8.68 | 8.48 | 8.49 | 8.49 | 3,608,470 |
| 26 Mar 2024 | 8.59 | 8.69 | 8.45 | 8.59 | 8.59 | 2,757,120 |
| 25 Mar 2024 | 8.71 | 8.81 | 8.59 | 8.59 | 8.59 | 3,544,300 |
| 22 Mar 2024 | 8.93 | 8.93 | 8.68 | 8.77 | 8.77 | 4,203,290 |
| 21 Mar 2024 | 8.94 | 9.00 | 8.77 | 8.94 | 8.94 | 4,997,340 |
| 20 Mar 2024 | 8.76 | 8.96 | 8.76 | 8.95 | 8.95 | 4,826,210 |
| 19 Mar 2024 | 8.75 | 8.84 | 8.70 | 8.77 | 8.77 | 4,552,500 |
| 18 Mar 2024 | 8.62 | 8.72 | 8.56 | 8.72 | 8.72 | 4,694,120 |
| 15 Mar 2024 | 8.45 | 8.58 | 8.36 | 8.57 | 8.57 | 3,500,830 |
| 14 Mar 2024 | 8.49 | 8.56 | 8.35 | 8.46 | 8.46 | 3,828,930 |
| 13 Mar 2024 | 8.40 | 8.55 | 8.37 | 8.49 | 8.49 | 4,843,650 |
| 12 Mar 2024 | 8.29 | 8.43 | 8.24 | 8.41 | 8.41 | 5,008,080 |
| 11 Mar 2024 | 8.17 | 8.28 | 8.13 | 8.28 | 8.28 | 3,494,880 |
| 08 Mar 2024 | 8.14 | 8.20 | 8.08 | 8.17 | 8.17 | 2,790,790 |
| 07 Mar 2024 | 8.24 | 8.32 | 8.13 | 8.15 | 8.15 | 3,716,060 |
| 06 Mar 2024 | 8.02 | 8.25 | 8.00 | 8.15 | 8.15 | 3,521,620 |
| 05 Mar 2024 | 8.19 | 8.22 | 8.02 | 8.04 | 8.04 | 3,768,610 |
| 04 Mar 2024 | 8.20 | 8.39 | 7.99 | 8.26 | 8.26 | 6,081,388 |
| 01 Mar 2024 | 8.18 | 8.22 | 8.06 | 8.15 | 8.15 | 4,585,520 |
| 29 Feb 2024 | 7.80 | 8.20 | 7.80 | 8.19 | 8.19 | 6,125,860 |
| 28 Feb 2024 | 8.69 | 8.70 | 7.91 | 7.92 | 7.92 | 11,456,390 |
| 27 Feb 2024 | 8.46 | 8.86 | 8.42 | 8.65 | 8.65 | 8,538,770 |
| 26 Feb 2024 | 8.37 | 8.65 | 8.35 | 8.47 | 8.47 | 9,086,880 |
| 23 Feb 2024 | 8.17 | 8.27 | 8.06 | 8.26 | 8.26 | 4,605,260 |
| 22 Feb 2024 | 8.06 | 8.23 | 7.94 | 8.15 | 8.15 | 4,952,490 |
| 21 Feb 2024 | 7.92 | 8.34 | 7.89 | 8.10 | 8.10 | 5,858,798 |
| 20 Feb 2024 | 8.07 | 8.07 | 7.81 | 8.04 | 8.04 | 5,374,300 |
| 19 Feb 2024 | 7.62 | 8.12 | 7.62 | 8.07 | 8.07 | 10,163,270 |
| 08 Feb 2024 | 7.04 | 7.60 | 6.93 | 7.58 | 7.58 | 10,016,986 |
| 07 Feb 2024 | 7.20 | 7.32 | 6.88 | 6.97 | 6.97 | 11,863,302 |
| 06 Feb 2024 | 6.57 | 7.40 | 6.40 | 7.21 | 7.21 | 12,725,010 |
| 05 Feb 2024 | 7.75 | 7.77 | 7.05 | 7.05 | 7.05 | 10,553,550 |
| 02 Feb 2024 | 8.33 | 8.43 | 7.58 | 7.83 | 7.83 | 7,749,650 |
| 01 Feb 2024 | 8.48 | 8.49 | 8.15 | 8.26 | 8.26 | 6,914,800 |
| 31 Jan 2024 | 8.95 | 8.99 | 8.51 | 8.52 | 8.52 | 6,198,160 |
| 30 Jan 2024 | 9.10 | 9.38 | 8.95 | 8.95 | 8.95 | 4,899,672 |
| 29 Jan 2024 | 9.75 | 9.75 | 9.30 | 9.33 | 9.33 | 5,956,640 |
| 26 Jan 2024 | 9.38 | 9.80 | 9.35 | 9.70 | 9.70 | 8,053,320 |
| 25 Jan 2024 | 9.31 | 9.44 | 9.13 | 9.43 | 9.43 | 8,680,841 |
| 24 Jan 2024 | 8.90 | 9.34 | 8.74 | 9.26 | 9.26 | 9,274,830 |
| 23 Jan 2024 | 8.95 | 8.95 | 8.64 | 8.82 | 8.82 | 6,055,737 |
| 22 Jan 2024 | 9.37 | 9.45 | 8.75 | 8.84 | 8.84 | 7,000,360 |
| 19 Jan 2024 | 9.64 | 9.64 | 9.38 | 9.46 | 9.46 | 5,878,980 |
| 18 Jan 2024 | 9.76 | 9.84 | 9.37 | 9.66 | 9.66 | 8,227,220 |
| 17 Jan 2024 | 10.06 | 10.12 | 9.86 | 9.87 | 9.87 | 5,192,390 |
| 16 Jan 2024 | 10.25 | 10.28 | 9.95 | 10.11 | 10.11 | 9,607,690 |
| 15 Jan 2024 | 10.33 | 10.44 | 10.26 | 10.28 | 10.28 | 8,431,080 |
| 12 Jan 2024 | 10.31 | 10.53 | 10.21 | 10.26 | 10.26 | 10,772,190 |
| 11 Jan 2024 | 10.19 | 10.37 | 10.19 | 10.32 | 10.32 | 5,850,400 |
| 10 Jan 2024 | 10.35 | 10.37 | 10.13 | 10.25 | 10.25 | 6,173,560 |
| 09 Jan 2024 | 10.13 | 10.35 | 10.06 | 10.34 | 10.34 | 8,098,960 |
| 08 Jan 2024 | 10.32 | 10.35 | 10.12 | 10.14 | 10.14 | 8,587,700 |
| 05 Jan 2024 | 10.52 | 10.76 | 10.28 | 10.32 | 10.32 | 11,749,570 |
| 04 Jan 2024 | 10.50 | 10.79 | 10.46 | 10.63 | 10.63 | 16,222,020 |
| 03 Jan 2024 | 10.75 | 10.75 | 10.35 | 10.50 | 10.50 | 14,223,300 |
| 02 Jan 2024 | 10.47 | 10.78 | 10.47 | 10.66 | 10.66 | 18,852,780 |
| 29 Dec 2023 | 10.21 | 10.46 | 10.21 | 10.34 | 10.34 | 15,316,270 |
| 28 Dec 2023 | 10.42 | 10.47 | 9.91 | 10.25 | 10.25 | 16,606,726 |
| 27 Dec 2023 | 10.62 | 10.83 | 10.29 | 10.37 | 10.37 | 18,693,560 |
| 26 Dec 2023 | 10.31 | 10.94 | 10.27 | 10.59 | 10.59 | 30,435,040 |
| 25 Dec 2023 | 11.02 | 11.11 | 10.19 | 10.31 | 10.31 | 32,575,960 |
| 22 Dec 2023 | 10.96 | 11.85 | 10.71 | 11.32 | 11.32 | 42,127,669 |
| 21 Dec 2023 | 11.51 | 12.20 | 11.25 | 11.25 | 11.25 | 48,196,386 |
| 20 Dec 2023 | 11.63 | 13.16 | 11.58 | 12.50 | 12.50 | 60,539,332 |
| 19 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 6,292,070 |
| 18 Dec 2023 | 9.93 | 10.87 | 9.88 | 10.87 | 10.87 | 9,644,584 |
| 15 Dec 2023 | 9.94 | 9.95 | 9.83 | 9.88 | 9.88 | 2,205,960 |
| 14 Dec 2023 | 9.82 | 10.06 | 9.81 | 9.94 | 9.94 | 2,849,370 |
| 13 Dec 2023 | 9.84 | 9.89 | 9.77 | 9.77 | 9.77 | 1,556,500 |
| 12 Dec 2023 | 9.68 | 9.84 | 9.61 | 9.84 | 9.84 | 1,655,400 |
| 11 Dec 2023 | 9.51 | 9.75 | 9.43 | 9.68 | 9.68 | 2,479,010 |
| 08 Dec 2023 | 9.83 | 9.87 | 9.58 | 9.59 | 9.59 | 2,180,850 |
| 07 Dec 2023 | 9.88 | 9.92 | 9.76 | 9.82 | 9.82 | 1,702,860 |
| 06 Dec 2023 | 9.84 | 9.93 | 9.78 | 9.90 | 9.90 | 1,874,670 |
| 05 Dec 2023 | 9.98 | 9.98 | 9.83 | 9.84 | 9.84 | 2,066,400 |
| 04 Dec 2023 | 9.94 | 9.98 | 9.86 | 9.96 | 9.96 | 2,026,830 |
| 01 Dec 2023 | 9.97 | 10.01 | 9.82 | 9.93 | 9.93 | 2,727,170 |
| 30 Nov 2023 | 9.91 | 9.97 | 9.85 | 9.96 | 9.96 | 1,822,290 |
| *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.