CTS International Logistics Corporation Limited (SHA:603128)
China · Delayed Price · Currency is CNY 5.97
-0.01 (-0.17%)
At close: Jan 30, 2026
SHA:603128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.96 | 6.02 | 5.92 | 5.97 | 5.97 | -0.17% | 12,608,040 |
| Jan 29, 2026 | 5.94 | 5.99 | 5.91 | 5.98 | 5.98 | 0.34% | 14,084,610 |
| Jan 28, 2026 | 5.95 | 5.98 | 5.92 | 5.96 | 5.96 | 0.17% | 12,801,570 |
| Jan 27, 2026 | 6.03 | 6.04 | 5.92 | 5.95 | 5.95 | -1.49% | 20,403,840 |
| Jan 26, 2026 | 6.08 | 6.10 | 6.01 | 6.04 | 6.04 | -0.82% | 18,434,390 |
| Jan 23, 2026 | 6.11 | 6.11 | 6.07 | 6.09 | 6.09 | -0.16% | 19,017,380 |
| Jan 22, 2026 | 6.02 | 6.11 | 6.01 | 6.10 | 6.10 | 1.33% | 20,217,920 |
| Jan 21, 2026 | 6.05 | 6.05 | 6.01 | 6.02 | 6.02 | -0.33% | 12,361,590 |
| Jan 20, 2026 | 6.05 | 6.06 | 6.02 | 6.04 | 6.04 | - | 11,416,220 |
| Jan 19, 2026 | 6.01 | 6.05 | 6.00 | 6.04 | 6.04 | 0.17% | 12,210,270 |
| Jan 16, 2026 | 6.10 | 6.10 | 6.01 | 6.03 | 6.03 | -0.99% | 14,307,370 |
| Jan 15, 2026 | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | - | 13,886,410 |
| Jan 14, 2026 | 6.11 | 6.13 | 6.05 | 6.09 | 6.09 | -0.33% | 26,049,060 |
| Jan 13, 2026 | 6.12 | 6.16 | 6.06 | 6.11 | 6.11 | -0.16% | 26,170,940 |
| Jan 12, 2026 | 6.05 | 6.12 | 6.04 | 6.12 | 6.12 | 1.16% | 23,360,860 |
| Jan 9, 2026 | 6.04 | 6.06 | 6.01 | 6.05 | 6.05 | - | 19,090,660 |
| Jan 8, 2026 | 6.03 | 6.06 | 6.01 | 6.05 | 6.05 | -0.33% | 15,646,340 |
| Jan 7, 2026 | 6.11 | 6.12 | 6.06 | 6.07 | 6.07 | -0.65% | 14,960,880 |
| Jan 6, 2026 | 6.07 | 6.11 | 6.05 | 6.11 | 6.11 | 0.66% | 17,432,380 |
| Jan 5, 2026 | 6.09 | 6.11 | 6.03 | 6.07 | 6.07 | -0.49% | 18,659,070 |
| Dec 31, 2025 | 6.09 | 6.13 | 6.06 | 6.10 | 6.10 | 0.33% | 16,161,950 |
| Dec 30, 2025 | 6.09 | 6.13 | 6.05 | 6.08 | 6.08 | -0.65% | 18,306,530 |
| Dec 29, 2025 | 6.25 | 6.29 | 6.11 | 6.12 | 6.12 | -2.08% | 26,478,570 |
| Dec 26, 2025 | 6.15 | 6.29 | 6.11 | 6.25 | 6.25 | 1.30% | 40,587,520 |
| Dec 25, 2025 | 6.19 | 6.25 | 6.15 | 6.17 | 6.17 | 0.65% | 26,854,730 |
| Dec 24, 2025 | 6.08 | 6.19 | 6.08 | 6.13 | 6.13 | 0.66% | 25,424,790 |
| Dec 23, 2025 | 6.26 | 6.26 | 6.08 | 6.09 | 6.09 | -3.64% | 53,232,350 |
| Dec 22, 2025 | 6.05 | 6.50 | 6.04 | 6.32 | 6.32 | 5.51% | 95,664,870 |
| Dec 19, 2025 | 5.81 | 6.02 | 5.78 | 5.99 | 5.99 | 3.45% | 22,378,080 |
| Dec 18, 2025 | 5.76 | 5.82 | 5.75 | 5.79 | 5.79 | 0.17% | 6,460,880 |
| Dec 17, 2025 | 5.80 | 5.82 | 5.69 | 5.78 | 5.78 | -0.34% | 11,214,520 |
| Dec 16, 2025 | 5.84 | 5.86 | 5.80 | 5.80 | 5.80 | -0.85% | 6,640,660 |
| Dec 15, 2025 | 5.84 | 5.87 | 5.81 | 5.85 | 5.85 | 0.17% | 7,248,403 |
| Dec 12, 2025 | 5.82 | 5.85 | 5.80 | 5.84 | 5.84 | 0.52% | 7,736,925 |
| Dec 11, 2025 | 5.88 | 5.89 | 5.81 | 5.81 | 5.81 | -1.19% | 9,162,700 |
| Dec 10, 2025 | 5.86 | 5.89 | 5.83 | 5.88 | 5.88 | 0.34% | 5,446,130 |
| Dec 9, 2025 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -0.85% | 7,017,204 |
| Dec 8, 2025 | 5.93 | 5.94 | 5.90 | 5.91 | 5.91 | -0.17% | 7,231,180 |
| Dec 5, 2025 | 5.87 | 5.92 | 5.83 | 5.92 | 5.92 | 0.85% | 8,406,046 |
| Dec 4, 2025 | 5.90 | 5.93 | 5.85 | 5.87 | 5.87 | -0.84% | 8,028,220 |
| Dec 3, 2025 | 5.93 | 5.94 | 5.89 | 5.92 | 5.92 | -0.17% | 8,645,930 |
| Dec 2, 2025 | 5.94 | 5.95 | 5.91 | 5.93 | 5.93 | -0.17% | 6,065,618 |
| Dec 1, 2025 | 5.87 | 5.95 | 5.87 | 5.94 | 5.94 | 1.02% | 10,887,000 |
| Nov 28, 2025 | 5.85 | 5.90 | 5.85 | 5.88 | 5.88 | 0.17% | 8,529,613 |
| Nov 27, 2025 | 5.85 | 5.90 | 5.83 | 5.87 | 5.87 | 0.17% | 8,730,452 |
| Nov 26, 2025 | 5.89 | 5.91 | 5.86 | 5.86 | 5.86 | -0.34% | 10,081,820 |
| Nov 25, 2025 | 5.88 | 5.90 | 5.83 | 5.88 | 5.88 | 0.17% | 10,846,210 |
| Nov 24, 2025 | 5.84 | 5.91 | 5.81 | 5.87 | 5.87 | 1.03% | 12,813,300 |
| Nov 21, 2025 | 5.92 | 5.95 | 5.81 | 5.81 | 5.81 | -2.52% | 24,103,850 |
| Nov 20, 2025 | 6.00 | 6.02 | 5.95 | 5.96 | 5.96 | -0.50% | 14,021,050 |