CTS International Logistics Corp. Ltd. Class A 603128
SSE · China · Transportation
CNY 5.37+0.03 (+0.56%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.37 | +0.56% | CNY 5.34 | CNY 5.38 | CNY 5.30 | 7.35M |
| 2026-09-29 | CNY 5.34 | +0.56% | CNY 5.31 | CNY 5.38 | CNY 5.25 | 10.01M |
| 2026-09-28 | CNY 5.31 | +0.19% | CNY 5.36 | CNY 5.57 | CNY 5.30 | 16.26M |
| 2026-09-24 | CNY 5.30 | +0.95% | CNY 5.26 | CNY 5.36 | CNY 5.19 | 9.93M |
| 2026-09-23 | CNY 5.25 | -1.50% | CNY 5.31 | CNY 5.34 | CNY 5.23 | 12.73M |
| 2026-09-22 | CNY 5.33 | -2.91% | CNY 5.46 | CNY 5.48 | CNY 5.31 | 18.21M |
| 2026-09-21 | CNY 5.49 | +3.20% | CNY 5.35 | CNY 5.54 | CNY 5.33 | 15.86M |
| 2026-09-18 | CNY 5.32 | -1.12% | CNY 5.41 | CNY 5.44 | CNY 5.32 | 10.01M |
| 2026-09-17 | CNY 5.38 | +0.37% | CNY 5.35 | CNY 5.42 | CNY 5.31 | 9.33M |
| 2026-09-16 | CNY 5.36 | -1.11% | CNY 5.44 | CNY 5.44 | CNY 5.33 | 10.46M |
| 2026-09-15 | CNY 5.42 | -2.69% | CNY 5.61 | CNY 5.61 | CNY 5.42 | 13.74M |
| 2026-09-14 | CNY 5.57 | +2.01% | CNY 5.45 | CNY 5.60 | CNY 5.43 | 24.73M |
| 2026-09-11 | CNY 5.46 | -3.36% | CNY 5.63 | CNY 5.66 | CNY 5.40 | 58.56M |
| 2026-09-10 | CNY 5.65 | -1.91% | CNY 5.76 | CNY 5.81 | CNY 5.65 | 42.96M |
| 2026-09-09 | CNY 5.76 | +0.17% | CNY 5.76 | CNY 5.88 | CNY 5.74 | 31.62M |
| 2026-09-08 | CNY 5.75 | +1.05% | CNY 5.67 | CNY 5.77 | CNY 5.66 | 14.72M |
| 2026-09-07 | CNY 5.69 | +1.61% | CNY 5.62 | CNY 5.70 | CNY 5.59 | 12.31M |
| 2026-09-04 | CNY 5.60 | +1.08% | CNY 5.53 | CNY 5.63 | CNY 5.53 | 9.09M |
| 2026-09-03 | CNY 5.54 | -1.42% | CNY 5.65 | CNY 5.65 | CNY 5.54 | 8.59M |
| 2026-09-02 | CNY 5.62 | -0.53% | CNY 5.63 | CNY 5.67 | CNY 5.61 | 10.74M |
| 2026-09-01 | CNY 5.65 | +0.36% | CNY 5.61 | CNY 5.68 | CNY 5.61 | 8.49M |
| 2026-08-31 | CNY 5.63 | +0.18% | CNY 5.60 | CNY 5.68 | CNY 5.58 | 10.43M |
| 2026-08-28 | CNY 5.62 | +0.18% | CNY 5.60 | CNY 5.65 | CNY 5.55 | 10.60M |
| 2026-08-27 | CNY 5.61 | -0.53% | CNY 5.64 | CNY 5.67 | CNY 5.56 | 14.55M |
| 2026-08-26 | CNY 5.64 | +1.62% | CNY 5.51 | CNY 5.69 | CNY 5.50 | 23.03M |
| 2026-08-25 | CNY 5.55 | +2.78% | CNY 5.43 | CNY 5.58 | CNY 5.41 | 21.47M |
| 2026-08-24 | CNY 5.40 | +1.31% | CNY 5.34 | CNY 5.41 | CNY 5.32 | 11.56M |
| 2026-08-21 | CNY 5.33 | -0.56% | CNY 5.36 | CNY 5.37 | CNY 5.30 | 5.55M |
| 2026-08-20 | CNY 5.36 | +0.94% | CNY 5.32 | CNY 5.38 | CNY 5.30 | 7.18M |
| 2026-08-19 | CNY 5.31 | -1.30% | CNY 5.38 | CNY 5.39 | CNY 5.30 | 6.23M |
| 2026-08-18 | CNY 5.38 | +0.94% | CNY 5.35 | CNY 5.39 | CNY 5.32 | 6.48M |
| 2026-08-17 | CNY 5.33 | +0.95% | CNY 5.30 | CNY 5.35 | CNY 5.26 | 7.64M |
| 2026-08-14 | CNY 5.28 | -0.38% | CNY 5.30 | CNY 5.32 | CNY 5.26 | 5.80M |
| 2026-08-13 | CNY 5.30 | -0.56% | CNY 5.32 | CNY 5.33 | CNY 5.27 | 6.06M |
| 2026-08-12 | CNY 5.33 | +0.38% | CNY 5.31 | CNY 5.34 | CNY 5.28 | 7.05M |
| 2026-08-11 | CNY 5.31 | -0.19% | CNY 5.32 | CNY 5.34 | CNY 5.28 | 6.13M |
| 2026-08-10 | CNY 5.32 | +1.33% | CNY 5.25 | CNY 5.32 | CNY 5.25 | 8.51M |
| 2026-08-07 | CNY 5.25 | -0.94% | CNY 5.29 | CNY 5.29 | CNY 5.23 | 8.11M |
| 2026-08-06 | CNY 5.30 | -0.38% | CNY 5.30 | CNY 5.33 | CNY 5.23 | 10.68M |
| 2026-08-05 | CNY 5.32 | -0.56% | CNY 5.36 | CNY 5.36 | CNY 5.28 | 9.25M |
| 2026-08-04 | CNY 5.35 | -1.47% | CNY 5.43 | CNY 5.46 | CNY 5.33 | 10.09M |
| 2026-08-03 | CNY 5.43 | +1.31% | CNY 5.35 | CNY 5.44 | CNY 5.34 | 12.35M |
| 2026-07-31 | CNY 5.36 | -0.37% | CNY 5.36 | CNY 5.38 | CNY 5.29 | 10.00M |
| 2026-07-30 | CNY 5.38 | +2.48% | CNY 5.23 | CNY 5.39 | CNY 5.23 | 14.60M |
| 2026-07-29 | CNY 5.25 | -3.31% | CNY 5.25 | CNY 5.28 | CNY 5.22 | 13.19M |
| 2026-07-28 | CNY 5.43 | +1.31% | CNY 5.34 | CNY 5.43 | CNY 5.33 | 12.90M |
| 2026-07-27 | CNY 5.36 | +1.71% | CNY 5.28 | CNY 5.39 | CNY 5.27 | 6.98M |
| 2026-07-24 | CNY 5.27 | -1.68% | CNY 5.35 | CNY 5.39 | CNY 5.27 | 6.63M |
| 2026-07-23 | CNY 5.36 | +1.13% | CNY 5.32 | CNY 5.37 | CNY 5.29 | 7.21M |
| 2026-07-22 | CNY 5.30 | +0.19% | CNY 5.29 | CNY 5.31 | CNY 5.21 | 10.49M |
| 2026-07-21 | CNY 5.29 | -0.38% | CNY 5.29 | CNY 5.38 | CNY 5.26 | 11.44M |
| 2026-07-20 | CNY 5.31 | 0.00% | CNY 5.35 | CNY 5.42 | CNY 5.25 | 10.94M |
| 2026-07-17 | CNY 5.31 | -0.93% | CNY 5.34 | CNY 5.44 | CNY 5.29 | 11.19M |
| 2026-07-16 | CNY 5.36 | 0.00% | CNY 5.36 | CNY 5.41 | CNY 5.33 | 6.32M |
| 2026-07-15 | CNY 5.36 | +1.71% | CNY 5.25 | CNY 5.39 | CNY 5.25 | 8.72M |
| 2026-07-14 | CNY 5.27 | +0.76% | CNY 5.22 | CNY 5.29 | CNY 5.20 | 8.93M |
| 2026-07-13 | CNY 5.23 | +0.58% | CNY 5.19 | CNY 5.24 | CNY 5.16 | 7.22M |
| 2026-07-10 | CNY 5.20 | -0.57% | CNY 5.24 | CNY 5.27 | CNY 5.16 | 11.13M |
| 2026-07-09 | CNY 5.23 | -1.13% | CNY 5.31 | CNY 5.31 | CNY 5.20 | 7.37M |
| 2026-07-08 | CNY 5.29 | +0.95% | CNY 5.22 | CNY 5.30 | CNY 5.16 | 6.64M |
| 2026-07-07 | CNY 5.24 | -2.42% | CNY 5.37 | CNY 5.37 | CNY 5.22 | 8.02M |
| 2026-07-06 | CNY 5.37 | +1.70% | CNY 5.26 | CNY 5.38 | CNY 5.25 | 8.65M |
| 2026-07-03 | CNY 5.28 | +1.54% | CNY 5.20 | CNY 5.29 | CNY 5.20 | 8.89M |
| 2026-07-02 | CNY 5.20 | +0.97% | CNY 5.15 | CNY 5.24 | CNY 5.11 | 9.42M |
| 2026-07-01 | CNY 5.15 | +1.98% | CNY 5.03 | CNY 5.17 | CNY 5.03 | 9.61M |
| 2026-06-30 | CNY 5.05 | -0.39% | CNY 5.05 | CNY 5.08 | CNY 4.99 | 8.85M |
| 2026-06-29 | CNY 5.07 | 0.00% | CNY 5.03 | CNY 5.10 | CNY 4.95 | 7.91M |
| 2026-06-26 | CNY 5.07 | -0.20% | CNY 5.07 | CNY 5.14 | CNY 4.99 | 10.59M |
| 2026-06-25 | CNY 5.08 | -1.74% | CNY 5.14 | CNY 5.17 | CNY 5.08 | 6.18M |
| 2026-06-24 | CNY 5.17 | -0.77% | CNY 5.15 | CNY 5.21 | CNY 5.01 | 9.11M |
| 2026-06-23 | CNY 5.21 | +1.36% | CNY 5.11 | CNY 5.27 | CNY 5.10 | 10.38M |
| 2026-06-22 | CNY 5.14 | -0.39% | CNY 5.16 | CNY 5.16 | CNY 4.99 | 11.40M |
| 2026-06-18 | CNY 5.16 | 0.00% | CNY 5.14 | CNY 5.19 | CNY 5.09 | 6.39M |
| 2026-06-17 | CNY 5.16 | -2.64% | CNY 5.26 | CNY 5.28 | CNY 5.13 | 12.38M |
| 2026-06-16 | CNY 5.30 | -1.30% | CNY 5.38 | CNY 5.38 | CNY 5.27 | 10.29M |
| 2026-06-15 | CNY 5.37 | +1.32% | CNY 5.33 | CNY 5.45 | CNY 5.33 | 13.34M |
| 2026-06-12 | CNY 5.30 | +0.57% | CNY 5.30 | CNY 5.35 | CNY 5.25 | 8.90M |
| 2026-06-11 | CNY 5.27 | -2.23% | CNY 5.38 | CNY 5.39 | CNY 5.25 | 9.41M |
| 2026-06-10 | CNY 5.39 | +1.13% | CNY 5.32 | CNY 5.41 | CNY 5.28 | 9.17M |
| 2026-06-09 | CNY 5.33 | -0.37% | CNY 5.38 | CNY 5.39 | CNY 5.30 | 7.69M |
| 2026-06-08 | CNY 5.35 | -0.37% | CNY 5.33 | CNY 5.44 | CNY 5.32 | 9.40M |
| 2026-06-05 | CNY 5.37 | +0.94% | CNY 5.36 | CNY 5.42 | CNY 5.31 | 7.91M |
| 2026-06-04 | CNY 5.32 | -1.66% | CNY 5.38 | CNY 5.44 | CNY 5.31 | 6.08M |
| 2026-06-03 | CNY 5.41 | -1.10% | CNY 5.47 | CNY 5.50 | CNY 5.38 | 8.74M |
| 2026-06-02 | CNY 5.47 | -0.73% | CNY 5.50 | CNY 5.58 | CNY 5.47 | 11.17M |
| 2026-06-01 | CNY 5.51 | +2.80% | CNY 5.39 | CNY 5.54 | CNY 5.36 | 14.86M |
| 2026-05-29 | CNY 5.36 | +1.13% | CNY 5.28 | CNY 5.37 | CNY 5.28 | 8.34M |
| 2026-05-28 | CNY 5.30 | -0.38% | CNY 5.30 | CNY 5.35 | CNY 5.25 | 6.61M |
| 2026-05-27 | CNY 5.32 | -1.30% | CNY 5.37 | CNY 5.39 | CNY 5.28 | 9.35M |
| 2026-05-26 | CNY 5.39 | -0.74% | CNY 5.42 | CNY 5.44 | CNY 5.35 | 8.64M |