Jiangsu Wanlin Modern Logistics Co., Ltd. (SHA:603117)
China · Delayed Price · Currency is CNY 3.830
+0.030 (0.79%)
Aug 21, 2026, 3:00 PM CST
SHA:603117 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.38 | 3.43 | 3.26 | 3.36 | 3.36 | -1.18% | 11,928,180 |
| Jul 20, 2026 | 3.48 | 3.60 | 3.35 | 3.40 | 3.40 | -2.86% | 13,757,480 |
| Jul 17, 2026 | 3.59 | 3.75 | 3.48 | 3.50 | 3.50 | -2.51% | 15,940,360 |
| Jul 16, 2026 | 3.51 | 3.64 | 3.46 | 3.59 | 3.59 | 1.70% | 8,961,225 |
| Jul 15, 2026 | 3.47 | 3.58 | 3.45 | 3.53 | 3.53 | 1.73% | 10,490,200 |
| Jul 14, 2026 | 3.38 | 3.48 | 3.33 | 3.47 | 3.47 | 2.36% | 8,033,240 |
| Jul 13, 2026 | 3.48 | 3.51 | 3.36 | 3.39 | 3.39 | -2.87% | 9,698,940 |
| Jul 10, 2026 | 3.36 | 3.53 | 3.33 | 3.49 | 3.49 | 3.56% | 10,860,960 |
| Jul 9, 2026 | 3.36 | 3.45 | 3.32 | 3.37 | 3.37 | -0.59% | 8,885,823 |
| Jul 8, 2026 | 3.41 | 3.45 | 3.35 | 3.39 | 3.39 | -1.17% | 7,955,120 |
| Jul 7, 2026 | 3.45 | 3.54 | 3.39 | 3.43 | 3.43 | -2.00% | 11,287,180 |
| Jul 6, 2026 | 3.60 | 3.66 | 3.49 | 3.50 | 3.50 | -3.31% | 11,928,520 |
| Jul 3, 2026 | 3.49 | 3.65 | 3.48 | 3.62 | 3.62 | 3.72% | 15,612,300 |
| Jul 2, 2026 | 3.45 | 3.65 | 3.45 | 3.49 | 3.49 | 0.29% | 15,492,800 |
| Jul 1, 2026 | 3.37 | 3.61 | 3.34 | 3.48 | 3.48 | 3.88% | 21,154,320 |
| Jun 30, 2026 | 3.39 | 3.45 | 3.31 | 3.35 | 3.35 | -1.18% | 11,376,840 |
| Jun 29, 2026 | 3.42 | 3.45 | 3.27 | 3.39 | 3.39 | -0.88% | 11,158,900 |
| Jun 26, 2026 | 3.54 | 3.54 | 3.36 | 3.42 | 3.42 | -2.01% | 8,687,600 |
| Jun 25, 2026 | 3.58 | 3.58 | 3.46 | 3.49 | 3.49 | -1.41% | 7,708,060 |
| Jun 24, 2026 | 3.71 | 3.74 | 3.48 | 3.54 | 3.54 | -5.35% | 12,230,798 |
| Jun 23, 2026 | 3.65 | 3.78 | 3.64 | 3.74 | 3.74 | 1.91% | 12,624,920 |
| Jun 22, 2026 | 3.71 | 3.72 | 3.48 | 3.67 | 3.67 | 0.27% | 10,839,940 |
| Jun 18, 2026 | 3.65 | 3.69 | 3.58 | 3.66 | 3.66 | -0.81% | 7,027,160 |
| Jun 17, 2026 | 3.81 | 3.81 | 3.65 | 3.69 | 3.69 | -3.15% | 9,435,750 |
| 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 |