Jiangsu Wanlin Modern Logistics Co., Ltd. (SHA:603117)
China · Delayed Price · Currency is CNY 3.650
-0.040 (-1.08%)
Jun 18, 2026, 11:29 AM CST
SHA:603117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.81 | 3.81 | 3.65 | 3.68 | - | -3.41% | 5,984,850 |
| Jun 16, 2026 | 3.84 | 3.87 | 3.72 | 3.81 | 3.81 | -0.26% | 9,704,469 |
| Jun 15, 2026 | 3.98 | 4.09 | 3.80 | 3.82 | 3.82 | -3.54% | 12,813,080 |
| Jun 12, 2026 | 3.96 | 3.98 | 3.88 | 3.96 | 3.96 | 0.76% | 7,328,080 |
| Jun 11, 2026 | 3.91 | 3.97 | 3.79 | 3.93 | 3.93 | -0.25% | 11,007,300 |
| Jun 10, 2026 | 4.03 | 4.10 | 3.91 | 3.94 | 3.94 | -3.43% | 8,010,240 |
| Jun 9, 2026 | 4.08 | 4.14 | 4.02 | 4.08 | 4.08 | 0.49% | 8,816,980 |
| Jun 8, 2026 | 4.09 | 4.23 | 4.02 | 4.06 | 4.06 | -2.40% | 10,384,496 |
| Jun 5, 2026 | 4.21 | 4.25 | 4.09 | 4.16 | 4.16 | -0.72% | 10,111,336 |
| Jun 4, 2026 | 4.21 | 4.26 | 4.16 | 4.19 | 4.19 | -0.48% | 8,375,780 |
| Jun 3, 2026 | 4.39 | 4.40 | 4.17 | 4.21 | 4.21 | -3.44% | 13,389,600 |
| Jun 2, 2026 | 4.57 | 4.60 | 4.32 | 4.36 | 4.36 | -4.80% | 15,379,100 |
| Jun 1, 2026 | 4.43 | 4.65 | 4.42 | 4.58 | 4.58 | 2.23% | 13,312,560 |
| May 29, 2026 | 4.70 | 4.75 | 4.43 | 4.48 | 4.48 | -5.49% | 19,589,700 |
| May 28, 2026 | 4.82 | 5.12 | 4.62 | 4.74 | 4.74 | -2.27% | 27,632,960 |
| May 27, 2026 | 4.84 | 4.94 | 4.77 | 4.85 | 4.85 | 0.21% | 8,126,200 |
| May 26, 2026 | 4.84 | 4.89 | 4.76 | 4.84 | 4.84 | -0.41% | 9,556,600 |
| May 25, 2026 | 4.99 | 5.00 | 4.80 | 4.86 | 4.86 | -2.41% | 11,453,240 |
| May 22, 2026 | 4.91 | 5.08 | 4.85 | 4.98 | 4.98 | 2.26% | 12,442,740 |
| May 21, 2026 | 4.92 | 5.03 | 4.86 | 4.87 | 4.87 | -1.62% | 15,065,800 |
| May 20, 2026 | 5.05 | 5.06 | 4.89 | 4.95 | 4.95 | -2.37% | 9,664,700 |
| May 19, 2026 | 4.99 | 5.18 | 4.95 | 5.07 | 5.07 | 1.60% | 16,615,500 |
| May 18, 2026 | 4.92 | 5.01 | 4.83 | 4.99 | 4.99 | 1.01% | 10,800,800 |
| May 15, 2026 | 4.90 | 5.08 | 4.84 | 4.94 | 4.94 | 0.61% | 14,616,240 |
| May 14, 2026 | 5.00 | 5.01 | 4.87 | 4.91 | 4.91 | -0.81% | 10,925,720 |
| May 13, 2026 | 5.02 | 5.07 | 4.90 | 4.95 | 4.95 | -1.59% | 13,374,980 |
| May 12, 2026 | 5.19 | 5.20 | 4.96 | 5.03 | 5.03 | -3.08% | 17,487,700 |
| May 11, 2026 | 5.10 | 5.22 | 4.96 | 5.19 | 5.19 | 0.97% | 19,768,620 |
| May 8, 2026 | 4.92 | 5.27 | 4.86 | 5.14 | 5.14 | 5.33% | 31,962,359 |
| May 7, 2026 | 4.62 | 4.96 | 4.55 | 4.88 | 4.88 | 5.17% | 26,889,780 |
| May 6, 2026 | 4.70 | 4.71 | 4.56 | 4.64 | 4.64 | -0.85% | 15,787,740 |
| Apr 30, 2026 | 4.75 | 4.75 | 4.55 | 4.68 | 4.68 | -2.70% | 22,172,284 |
| Apr 29, 2026 | 4.70 | 4.89 | 4.67 | 4.81 | 4.81 | 3.00% | 17,005,080 |
| Apr 28, 2026 | 4.54 | 4.77 | 4.52 | 4.67 | 4.67 | 3.55% | 19,922,301 |
| Apr 27, 2026 | 4.45 | 4.54 | 4.34 | 4.51 | 4.51 | 0.89% | 8,938,300 |
| Apr 24, 2026 | 4.36 | 4.48 | 4.35 | 4.47 | 4.47 | 1.59% | 9,819,280 |
| Apr 23, 2026 | 4.46 | 4.49 | 4.34 | 4.40 | 4.40 | -1.35% | 11,164,220 |
| Apr 22, 2026 | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -1.55% | 7,362,520 |
| Apr 21, 2026 | 4.57 | 4.59 | 4.49 | 4.53 | 4.53 | -0.88% | 7,096,640 |
| Apr 20, 2026 | 4.54 | 4.57 | 4.50 | 4.57 | 4.57 | 1.11% | 7,683,899 |
| Apr 17, 2026 | 4.60 | 4.62 | 4.48 | 4.52 | 4.52 | -2.16% | 10,039,840 |
| Apr 16, 2026 | 4.51 | 4.64 | 4.43 | 4.62 | 4.62 | 2.67% | 11,726,120 |
| Apr 15, 2026 | 4.63 | 4.64 | 4.49 | 4.50 | 4.50 | -2.60% | 11,525,300 |
| Apr 14, 2026 | 4.68 | 4.70 | 4.56 | 4.62 | 4.62 | -1.07% | 9,759,460 |
| Apr 13, 2026 | 4.71 | 4.71 | 4.61 | 4.67 | 4.67 | -1.06% | 8,827,660 |
| Apr 10, 2026 | 4.67 | 4.95 | 4.67 | 4.72 | 4.72 | 1.29% | 10,901,360 |
| Apr 9, 2026 | 4.83 | 4.84 | 4.66 | 4.66 | 4.66 | -3.52% | 9,651,500 |
| Apr 8, 2026 | 4.71 | 4.85 | 4.66 | 4.83 | 4.83 | 3.87% | 11,188,080 |
| Apr 7, 2026 | 4.54 | 4.66 | 4.50 | 4.65 | 4.65 | 3.10% | 7,050,700 |
| Apr 3, 2026 | 4.74 | 4.75 | 4.50 | 4.51 | 4.51 | -4.85% | 10,182,500 |