Jiangsu Wanlin Modern Logistics Co., Ltd. (SHA:603117)
China · Delayed Price · Currency is CNY 3.970
-0.050 (-1.24%)
Sep 30, 2026, 3:00 PM CST
SHA:603117 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.03 | 4.07 | 3.97 | 3.97 | 3.97 | -1.24% | 5,743,900 |
| Sep 29, 2026 | 3.96 | 4.07 | 3.94 | 4.02 | 4.02 | 1.01% | 8,855,300 |
| Sep 28, 2026 | 3.96 | 4.00 | 3.91 | 3.98 | 3.98 | 0.76% | 9,883,800 |
| Sep 24, 2026 | 3.89 | 3.95 | 3.85 | 3.95 | 3.95 | 2.07% | 7,868,980 |
| Sep 23, 2026 | 3.97 | 3.98 | 3.87 | 3.87 | 3.87 | -2.52% | 8,447,000 |
| Sep 22, 2026 | 4.03 | 4.05 | 3.93 | 3.97 | 3.97 | -1.49% | 10,045,300 |
| Sep 21, 2026 | 3.92 | 4.04 | 3.91 | 4.03 | 4.03 | 2.81% | 8,009,486 |
| Sep 18, 2026 | 4.00 | 4.03 | 3.91 | 3.92 | 3.92 | -2.00% | 7,240,726 |
| Sep 17, 2026 | 3.95 | 4.01 | 3.86 | 4.00 | 4.00 | 1.78% | 8,415,800 |
| Sep 16, 2026 | 3.90 | 3.98 | 3.88 | 3.93 | 3.93 | 0.51% | 8,146,920 |
| Sep 15, 2026 | 4.08 | 4.08 | 3.89 | 3.91 | 3.91 | -3.69% | 9,003,700 |
| Sep 14, 2026 | 4.05 | 4.12 | 4.03 | 4.06 | 4.06 | 0.25% | 8,564,500 |
| Sep 11, 2026 | 4.12 | 4.17 | 3.98 | 4.05 | 4.05 | -2.17% | 11,517,740 |
| Sep 10, 2026 | 4.18 | 4.22 | 4.13 | 4.14 | 4.14 | -1.19% | 9,536,315 |
| Sep 9, 2026 | 4.23 | 4.24 | 4.16 | 4.19 | 4.19 | -0.95% | 6,873,315 |
| Sep 8, 2026 | 4.15 | 4.23 | 4.10 | 4.23 | 4.23 | 2.42% | 7,923,780 |
| Sep 7, 2026 | 4.10 | 4.17 | 4.07 | 4.13 | 4.13 | 1.47% | 7,548,520 |
| Sep 4, 2026 | 4.03 | 4.13 | 4.01 | 4.07 | 4.07 | 1.24% | 8,797,738 |
| Sep 3, 2026 | 4.12 | 4.18 | 4.00 | 4.02 | 4.02 | -2.19% | 8,654,440 |
| Sep 2, 2026 | 4.12 | 4.14 | 4.05 | 4.11 | 4.11 | -0.24% | 7,050,820 |
| Sep 1, 2026 | 4.09 | 4.15 | 4.06 | 4.12 | 4.12 | 1.23% | 7,381,040 |
| Aug 31, 2026 | 4.03 | 4.11 | 4.00 | 4.07 | 4.07 | 0.99% | 9,622,700 |
| Aug 28, 2026 | 3.91 | 4.06 | 3.91 | 4.03 | 4.03 | 2.54% | 8,281,940 |
| Aug 27, 2026 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | 0.26% | 8,859,900 |
| Aug 26, 2026 | 3.91 | 3.96 | 3.89 | 3.92 | 3.92 | - | 8,100,540 |
| Aug 25, 2026 | 3.76 | 3.92 | 3.73 | 3.92 | 3.92 | 3.98% | 8,051,220 |
| Aug 24, 2026 | 3.83 | 3.85 | 3.73 | 3.77 | 3.77 | -1.57% | 8,156,029 |
| Aug 21, 2026 | 3.80 | 3.85 | 3.72 | 3.83 | 3.83 | 0.79% | 6,785,529 |
| Aug 20, 2026 | 3.71 | 3.84 | 3.70 | 3.80 | 3.80 | 2.98% | 9,065,200 |
| Aug 19, 2026 | 3.75 | 3.80 | 3.67 | 3.69 | 3.69 | -2.38% | 8,781,180 |
| Aug 18, 2026 | 3.78 | 3.81 | 3.73 | 3.78 | 3.78 | -0.53% | 5,425,800 |
| Aug 17, 2026 | 3.75 | 3.82 | 3.73 | 3.80 | 3.80 | 1.33% | 7,211,560 |
| Aug 14, 2026 | 3.77 | 3.81 | 3.71 | 3.75 | 3.75 | -0.79% | 5,966,300 |
| Aug 13, 2026 | 3.83 | 3.86 | 3.76 | 3.78 | 3.78 | -1.31% | 6,343,340 |
| Aug 12, 2026 | 3.77 | 3.85 | 3.77 | 3.83 | 3.83 | 1.32% | 8,555,401 |
| Aug 11, 2026 | 3.75 | 3.81 | 3.70 | 3.78 | 3.78 | 0.80% | 8,200,840 |
| Aug 10, 2026 | 3.64 | 3.77 | 3.60 | 3.75 | 3.75 | 3.31% | 10,832,310 |
| Aug 7, 2026 | 3.67 | 3.68 | 3.55 | 3.63 | 3.63 | -1.09% | 8,691,200 |
| Aug 6, 2026 | 3.62 | 3.69 | 3.59 | 3.67 | 3.67 | 1.10% | 10,763,280 |
| Aug 5, 2026 | 3.69 | 3.72 | 3.59 | 3.63 | 3.63 | -1.63% | 10,322,580 |
| Aug 4, 2026 | 3.69 | 3.74 | 3.65 | 3.69 | 3.69 | - | 8,364,000 |
| Aug 3, 2026 | 3.55 | 3.70 | 3.54 | 3.69 | 3.69 | 3.94% | 9,249,700 |
| Jul 31, 2026 | 3.51 | 3.57 | 3.48 | 3.55 | 3.55 | 0.85% | 8,804,420 |
| Jul 30, 2026 | 3.51 | 3.61 | 3.49 | 3.52 | 3.52 | 0.28% | 8,757,300 |
| Jul 29, 2026 | 3.45 | 3.56 | 3.44 | 3.51 | 3.51 | 2.03% | 7,948,280 |
| Jul 28, 2026 | 3.38 | 3.49 | 3.38 | 3.44 | 3.44 | 1.47% | 7,153,280 |
| Jul 27, 2026 | 3.29 | 3.41 | 3.27 | 3.39 | 3.39 | 3.04% | 8,833,400 |
| Jul 24, 2026 | 3.38 | 3.41 | 3.26 | 3.29 | 3.29 | -3.24% | 7,449,538 |
| Jul 23, 2026 | 3.27 | 3.41 | 3.26 | 3.40 | 3.40 | 2.72% | 9,080,600 |
| Jul 22, 2026 | 3.34 | 3.41 | 3.28 | 3.31 | 3.31 | -1.49% | 8,311,500 |