China Master Logistics Co. Ltd. Class A 603967
SSE · China · Transportation
CNY 12.02+0.10 (+0.84%)
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 12.02 | +0.84% | CNY 11.92 | CNY 12.14 | CNY 11.83 | 3.61M |
| 2026-09-29 | CNY 11.92 | +3.03% | CNY 11.53 | CNY 11.97 | CNY 11.53 | 3.57M |
| 2026-09-28 | CNY 11.57 | +0.35% | CNY 11.58 | CNY 11.67 | CNY 11.50 | 1.73M |
| 2026-09-24 | CNY 11.53 | -0.09% | CNY 11.54 | CNY 11.63 | CNY 11.51 | 1.35M |
| 2026-09-23 | CNY 11.54 | -1.11% | CNY 11.67 | CNY 11.72 | CNY 11.52 | 1.26M |
| 2026-09-22 | CNY 11.67 | -0.93% | CNY 11.78 | CNY 11.87 | CNY 11.67 | 1.73M |
| 2026-09-21 | CNY 11.78 | +0.94% | CNY 11.67 | CNY 11.82 | CNY 11.61 | 1.86M |
| 2026-09-18 | CNY 11.67 | -0.09% | CNY 11.68 | CNY 11.80 | CNY 11.62 | 1.81M |
| 2026-09-17 | CNY 11.68 | +1.04% | CNY 11.52 | CNY 11.69 | CNY 11.41 | 2.06M |
| 2026-09-16 | CNY 11.56 | +1.14% | CNY 11.42 | CNY 11.64 | CNY 11.33 | 2.08M |
| 2026-09-15 | CNY 11.43 | -0.61% | CNY 11.46 | CNY 11.56 | CNY 11.33 | 2.22M |
| 2026-09-14 | CNY 11.50 | +0.09% | CNY 11.44 | CNY 11.59 | CNY 11.42 | 1.61M |
| 2026-09-11 | CNY 11.49 | -3.12% | CNY 11.83 | CNY 11.83 | CNY 11.44 | 3.02M |
| 2026-09-10 | CNY 11.86 | +0.59% | CNY 11.79 | CNY 11.95 | CNY 11.73 | 2.45M |
| 2026-09-09 | CNY 11.79 | +0.08% | CNY 11.77 | CNY 11.89 | CNY 11.69 | 2.65M |
| 2026-09-08 | CNY 11.78 | +0.77% | CNY 11.67 | CNY 11.78 | CNY 11.66 | 1.69M |
| 2026-09-07 | CNY 11.69 | +0.26% | CNY 11.67 | CNY 11.80 | CNY 11.67 | 2.44M |
| 2026-09-04 | CNY 11.66 | -0.17% | CNY 11.67 | CNY 11.78 | CNY 11.65 | 1.97M |
| 2026-09-03 | CNY 11.68 | +0.69% | CNY 11.58 | CNY 11.75 | CNY 11.58 | 1.91M |
| 2026-09-02 | CNY 11.60 | -0.94% | CNY 11.71 | CNY 11.73 | CNY 11.50 | 2.72M |
| 2026-09-01 | CNY 11.71 | +0.34% | CNY 11.60 | CNY 11.80 | CNY 11.60 | 3.62M |
| 2026-08-31 | CNY 11.67 | -0.51% | CNY 11.61 | CNY 11.75 | CNY 11.57 | 3.15M |
| 2026-08-28 | CNY 11.73 | -0.76% | CNY 11.82 | CNY 11.82 | CNY 11.50 | 3.73M |
| 2026-08-27 | CNY 11.82 | +0.08% | CNY 11.85 | CNY 11.86 | CNY 11.59 | 2.58M |
| 2026-08-26 | CNY 11.81 | -0.25% | CNY 11.84 | CNY 11.91 | CNY 11.70 | 4.35M |
| 2026-08-25 | CNY 11.84 | +4.87% | CNY 11.31 | CNY 11.90 | CNY 11.28 | 6.58M |
| 2026-08-24 | CNY 11.29 | -3.59% | CNY 11.61 | CNY 11.66 | CNY 11.16 | 5.68M |
| 2026-08-21 | CNY 11.71 | +1.47% | CNY 11.56 | CNY 11.72 | CNY 11.31 | 3.22M |
| 2026-08-20 | CNY 11.54 | +1.50% | CNY 11.36 | CNY 11.57 | CNY 11.27 | 1.99M |
| 2026-08-19 | CNY 11.37 | -0.87% | CNY 11.47 | CNY 11.51 | CNY 11.35 | 1.82M |
| 2026-08-18 | CNY 11.47 | -0.52% | CNY 11.45 | CNY 11.54 | CNY 11.40 | 1.65M |
| 2026-08-17 | CNY 11.53 | +1.05% | CNY 11.43 | CNY 11.54 | CNY 11.26 | 1.72M |
| 2026-08-14 | CNY 11.41 | -0.35% | CNY 11.50 | CNY 11.51 | CNY 11.36 | 1.71M |
| 2026-08-13 | CNY 11.45 | -0.61% | CNY 11.53 | CNY 11.62 | CNY 11.41 | 2.04M |
| 2026-08-12 | CNY 11.52 | -0.69% | CNY 11.57 | CNY 11.67 | CNY 11.47 | 2.79M |
| 2026-08-11 | CNY 11.60 | -0.51% | CNY 11.60 | CNY 11.70 | CNY 11.52 | 1.92M |
| 2026-08-10 | CNY 11.66 | +2.28% | CNY 11.38 | CNY 11.67 | CNY 11.35 | 2.91M |
| 2026-08-07 | CNY 11.40 | 0.00% | CNY 11.41 | CNY 11.48 | CNY 11.26 | 2.06M |
| 2026-08-06 | CNY 11.40 | -0.96% | CNY 11.51 | CNY 11.57 | CNY 11.30 | 2.49M |
| 2026-08-05 | CNY 11.51 | +1.05% | CNY 11.48 | CNY 11.61 | CNY 11.38 | 3.89M |
| 2026-08-04 | CNY 11.39 | -2.40% | CNY 11.67 | CNY 11.73 | CNY 11.38 | 2.88M |
| 2026-08-03 | CNY 11.67 | +1.57% | CNY 11.49 | CNY 11.73 | CNY 11.48 | 3.38M |
| 2026-07-31 | CNY 11.49 | -0.78% | CNY 11.65 | CNY 11.68 | CNY 11.40 | 3.08M |
| 2026-07-30 | CNY 11.58 | +1.22% | CNY 11.44 | CNY 11.60 | CNY 11.38 | 2.55M |
| 2026-07-29 | CNY 11.44 | +2.51% | CNY 11.15 | CNY 11.46 | CNY 11.14 | 2.91M |
| 2026-07-28 | CNY 11.16 | +1.64% | CNY 10.91 | CNY 11.22 | CNY 10.90 | 2.99M |
| 2026-07-27 | CNY 10.98 | +0.37% | CNY 10.88 | CNY 11.02 | CNY 10.81 | 2.26M |
| 2026-07-24 | CNY 10.94 | -1.17% | CNY 11.01 | CNY 11.17 | CNY 10.86 | 1.84M |
| 2026-07-23 | CNY 11.07 | +1.93% | CNY 10.89 | CNY 11.11 | CNY 10.76 | 2.37M |
| 2026-07-22 | CNY 10.86 | -1.63% | CNY 11.04 | CNY 11.07 | CNY 10.75 | 3.31M |
| 2026-07-21 | CNY 11.04 | -2.13% | CNY 11.20 | CNY 11.33 | CNY 11.00 | 5.11M |
| 2026-07-20 | CNY 11.28 | -0.18% | CNY 11.24 | CNY 11.51 | CNY 11.18 | 3.37M |
| 2026-07-17 | CNY 11.30 | -2.25% | CNY 11.59 | CNY 11.72 | CNY 11.22 | 3.23M |
| 2026-07-16 | CNY 11.56 | +1.14% | CNY 11.40 | CNY 11.59 | CNY 11.36 | 1.89M |
| 2026-07-15 | CNY 11.43 | 0.00% | CNY 11.40 | CNY 11.53 | CNY 11.30 | 2.46M |
| 2026-07-14 | CNY 11.43 | +2.42% | CNY 11.15 | CNY 11.48 | CNY 11.05 | 2.60M |
| 2026-07-13 | CNY 11.16 | +0.45% | CNY 11.11 | CNY 11.25 | CNY 11.01 | 2.33M |
| 2026-07-10 | CNY 11.11 | -0.54% | CNY 11.20 | CNY 11.30 | CNY 11.04 | 2.43M |
| 2026-07-09 | CNY 11.17 | -1.85% | CNY 11.36 | CNY 11.43 | CNY 11.04 | 1.99M |
| 2026-07-08 | CNY 11.38 | +1.16% | CNY 11.22 | CNY 11.43 | CNY 11.12 | 2.39M |
| 2026-07-07 | CNY 11.25 | -3.52% | CNY 11.75 | CNY 11.75 | CNY 11.25 | 2.42M |
| 2026-07-06 | CNY 11.66 | +3.28% | CNY 11.45 | CNY 11.69 | CNY 11.29 | 3.14M |
| 2026-07-03 | CNY 11.29 | +2.17% | CNY 11.05 | CNY 11.48 | CNY 11.04 | 3.36M |
| 2026-07-02 | CNY 11.05 | +2.31% | CNY 10.73 | CNY 11.12 | CNY 10.73 | 3.39M |
| 2026-07-01 | CNY 10.80 | +4.35% | CNY 10.38 | CNY 10.84 | CNY 10.31 | 4.83M |
| 2026-06-30 | CNY 10.35 | -3.45% | CNY 10.72 | CNY 10.75 | CNY 10.28 | 3.89M |
| 2026-06-29 | CNY 10.72 | -0.19% | CNY 10.70 | CNY 10.76 | CNY 10.32 | 3.61M |
| 2026-06-26 | CNY 10.74 | -4.11% | CNY 11.15 | CNY 11.16 | CNY 10.63 | 4.61M |
| 2026-06-25 | CNY 11.20 | -1.06% | CNY 11.35 | CNY 11.35 | CNY 11.08 | 2.09M |
| 2026-06-24 | CNY 11.32 | -0.35% | CNY 11.28 | CNY 11.51 | CNY 11.21 | 2.60M |
| 2026-06-23 | CNY 11.36 | +0.89% | CNY 11.25 | CNY 11.48 | CNY 11.14 | 1.96M |
| 2026-06-22 | CNY 11.26 | -0.62% | CNY 11.29 | CNY 11.30 | CNY 10.85 | 3.70M |
| 2026-06-18 | CNY 11.33 | -0.61% | CNY 11.37 | CNY 11.53 | CNY 11.20 | 2.26M |
| 2026-06-17 | CNY 11.40 | -0.96% | CNY 11.50 | CNY 11.56 | CNY 11.31 | 2.75M |
| 2026-06-16 | CNY 11.51 | -4.16% | CNY 11.99 | CNY 12.04 | CNY 11.50 | 3.87M |
| 2026-06-15 | CNY 12.01 | +0.33% | CNY 12.11 | CNY 12.38 | CNY 11.98 | 2.62M |
| 2026-06-12 | CNY 11.97 | +1.79% | CNY 11.77 | CNY 12.03 | CNY 11.63 | 2.48M |
| 2026-06-11 | CNY 11.76 | -2.16% | CNY 12.01 | CNY 12.01 | CNY 11.66 | 1.98M |
| 2026-06-10 | CNY 12.02 | +0.33% | CNY 11.90 | CNY 12.06 | CNY 11.79 | 2.21M |
| 2026-06-09 | CNY 11.98 | -1.88% | CNY 12.23 | CNY 12.29 | CNY 11.92 | 2.28M |
| 2026-06-08 | CNY 12.21 | -2.32% | CNY 12.38 | CNY 12.48 | CNY 12.03 | 2.68M |
| 2026-06-05 | CNY 12.50 | +3.05% | CNY 12.12 | CNY 12.70 | CNY 12.09 | 3.31M |
| 2026-06-04 | CNY 12.13 | -0.82% | CNY 12.23 | CNY 12.43 | CNY 12.09 | 2.37M |
| 2026-06-03 | CNY 12.23 | -1.77% | CNY 12.45 | CNY 12.48 | CNY 12.15 | 1.88M |
| 2026-06-02 | CNY 12.45 | -0.56% | CNY 12.52 | CNY 12.67 | CNY 12.39 | 3.54M |
| 2026-06-01 | CNY 12.52 | +4.77% | CNY 12.02 | CNY 12.59 | CNY 11.91 | 4.66M |
| 2026-05-29 | CNY 11.95 | -0.25% | CNY 12.01 | CNY 12.09 | CNY 11.91 | 3.53M |
| 2026-05-28 | CNY 11.98 | +0.17% | CNY 12.09 | CNY 12.10 | CNY 11.82 | 3.50M |
| 2026-05-27 | CNY 11.96 | -3.39% | CNY 12.41 | CNY 12.44 | CNY 11.90 | 4.26M |
| 2026-05-26 | CNY 12.38 | -2.06% | CNY 12.64 | CNY 12.73 | CNY 12.31 | 3.05M |