Jiangsu Wanlin Modern Logistics Co., Ltd. (SHA:603117)
China · Delayed Price · Currency is CNY 4.740
-0.110 (-2.27%)
May 28, 2026, 3:00 PM CST
SHA:603117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 4.76 | 4.84 | 4.70 | 4.74 | 4.74 | -1.04% | 7,451,030 |
| Apr 1, 2026 | 4.84 | 4.90 | 4.76 | 4.79 | 4.79 | - | 7,413,661 |
| Mar 31, 2026 | 4.86 | 4.98 | 4.79 | 4.79 | 4.79 | -1.84% | 12,081,680 |
| Mar 30, 2026 | 4.90 | 5.03 | 4.78 | 4.88 | 4.88 | -1.41% | 17,803,760 |
| Mar 27, 2026 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 2.06% | 9,103,681 |
| Mar 26, 2026 | 4.87 | 4.94 | 4.79 | 4.85 | 4.85 | -0.61% | 7,599,320 |
| Mar 25, 2026 | 4.83 | 4.91 | 4.80 | 4.88 | 4.88 | 1.24% | 10,745,040 |
| Mar 24, 2026 | 4.70 | 4.84 | 4.62 | 4.82 | 4.82 | 4.33% | 11,876,200 |
| Mar 23, 2026 | 4.99 | 4.99 | 4.57 | 4.62 | 4.62 | -8.51% | 18,055,500 |
| Mar 20, 2026 | 5.13 | 5.26 | 5.02 | 5.05 | 5.05 | -1.75% | 12,157,100 |
| Mar 19, 2026 | 5.20 | 5.27 | 5.12 | 5.14 | 5.14 | -2.47% | 11,160,900 |
| Mar 18, 2026 | 5.12 | 5.29 | 5.06 | 5.27 | 5.27 | 2.93% | 13,605,240 |
| Mar 17, 2026 | 5.33 | 5.33 | 5.11 | 5.12 | 5.12 | -3.58% | 15,565,180 |
| Mar 16, 2026 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | 1.92% | 13,189,320 |