CTS International Logistics Corporation Limited (SHA:603128)
China · Delayed Price · Currency is CNY 5.75
-0.10 (-1.71%)
At close: Mar 20, 2026
SHA:603128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.83 | 5.88 | 5.74 | 5.75 | 5.75 | -1.71% | 12,728,380 |
| Mar 19, 2026 | 5.90 | 5.91 | 5.83 | 5.85 | 5.85 | -1.35% | 13,223,500 |
| Mar 18, 2026 | 5.94 | 5.94 | 5.87 | 5.93 | 5.93 | 0.17% | 14,829,078 |
| Mar 17, 2026 | 5.96 | 5.99 | 5.92 | 5.92 | 5.92 | -0.67% | 12,803,560 |
| Mar 16, 2026 | 5.92 | 5.97 | 5.91 | 5.96 | 5.96 | 0.34% | 11,790,180 |
| Mar 13, 2026 | 5.96 | 5.99 | 5.91 | 5.94 | 5.94 | -0.50% | 15,521,840 |
| Mar 12, 2026 | 5.97 | 5.99 | 5.94 | 5.97 | 5.97 | 0.34% | 14,349,650 |
| Mar 11, 2026 | 5.99 | 5.99 | 5.92 | 5.95 | 5.95 | -0.50% | 11,542,752 |
| Mar 10, 2026 | 5.94 | 6.00 | 5.93 | 5.98 | 5.98 | 0.84% | 15,099,600 |
| Mar 9, 2026 | 5.95 | 5.96 | 5.88 | 5.93 | 5.93 | -0.50% | 17,257,550 |
| Mar 6, 2026 | 5.88 | 5.97 | 5.87 | 5.96 | 5.96 | 0.85% | 15,510,520 |
| Mar 5, 2026 | 5.93 | 5.95 | 5.89 | 5.91 | 5.91 | - | 20,567,790 |
| Mar 4, 2026 | 6.06 | 6.09 | 5.88 | 5.91 | 5.91 | -3.90% | 40,418,390 |
| Mar 3, 2026 | 6.00 | 6.19 | 6.00 | 6.15 | 6.15 | 2.67% | 57,623,384 |
| Mar 2, 2026 | 6.09 | 6.10 | 5.95 | 5.99 | 5.99 | -1.16% | 21,112,120 |
| Feb 27, 2026 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | 0.83% | 14,819,350 |
| Feb 26, 2026 | 6.00 | 6.03 | 5.97 | 6.01 | 6.01 | 0.33% | 10,825,810 |
| Feb 25, 2026 | 5.96 | 6.05 | 5.96 | 5.99 | 5.99 | 0.50% | 15,037,410 |
| Feb 24, 2026 | 5.98 | 5.98 | 5.91 | 5.96 | 5.96 | 1.36% | 11,453,580 |
| Feb 13, 2026 | 5.93 | 5.95 | 5.87 | 5.88 | 5.88 | -0.84% | 8,942,333 |
| Feb 12, 2026 | 5.98 | 5.99 | 5.93 | 5.93 | 5.93 | -1.00% | 9,470,102 |
| Feb 11, 2026 | 5.97 | 6.00 | 5.96 | 5.99 | 5.99 | 0.34% | 7,732,508 |
| Feb 10, 2026 | 5.99 | 5.99 | 5.95 | 5.97 | 5.97 | -0.33% | 6,856,690 |
| Feb 9, 2026 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 1.01% | 9,336,498 |
| Feb 6, 2026 | 5.93 | 5.98 | 5.91 | 5.93 | 5.93 | -0.17% | 9,185,580 |
| Feb 5, 2026 | 5.95 | 5.97 | 5.92 | 5.94 | 5.94 | -0.17% | 10,285,950 |
| Feb 4, 2026 | 5.90 | 5.96 | 5.89 | 5.95 | 5.95 | 0.85% | 10,602,080 |
| Feb 3, 2026 | 5.88 | 5.92 | 5.87 | 5.90 | 5.90 | 0.68% | 9,860,622 |
| Feb 2, 2026 | 5.95 | 5.99 | 5.86 | 5.86 | 5.86 | -1.84% | 14,177,400 |
| 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 |