CTS International Logistics Corporation Limited (SHA:603128)
China · Delayed Price · Currency is CNY 5.37
+0.03 (0.56%)
Sep 30, 2026, 3:00 PM CST
SHA:603128 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.34 | 5.38 | 5.30 | 5.37 | 5.37 | 0.56% | 7,350,903 |
| Sep 29, 2026 | 5.31 | 5.38 | 5.25 | 5.34 | 5.34 | 0.56% | 10,012,800 |
| Sep 28, 2026 | 5.36 | 5.57 | 5.30 | 5.31 | 5.31 | 0.19% | 16,260,496 |
| Sep 24, 2026 | 5.26 | 5.36 | 5.19 | 5.30 | 5.30 | 0.95% | 9,930,912 |
| Sep 23, 2026 | 5.31 | 5.34 | 5.23 | 5.25 | 5.25 | -1.50% | 12,731,521 |
| Sep 22, 2026 | 5.46 | 5.48 | 5.31 | 5.33 | 5.33 | -2.91% | 18,213,308 |
| Sep 21, 2026 | 5.35 | 5.54 | 5.33 | 5.49 | 5.49 | 3.20% | 15,726,428 |
| Sep 18, 2026 | 5.41 | 5.44 | 5.32 | 5.32 | 5.32 | -1.12% | 10,013,770 |
| Sep 17, 2026 | 5.35 | 5.42 | 5.31 | 5.38 | 5.38 | 0.37% | 9,328,300 |
| Sep 16, 2026 | 5.44 | 5.44 | 5.33 | 5.36 | 5.36 | -1.11% | 10,460,500 |
| Sep 15, 2026 | 5.61 | 5.61 | 5.42 | 5.42 | 5.42 | -2.69% | 13,738,500 |
| Sep 14, 2026 | 5.45 | 5.60 | 5.43 | 5.57 | 5.57 | 2.01% | 24,731,726 |
| Sep 11, 2026 | 5.63 | 5.66 | 5.40 | 5.46 | 5.46 | -3.36% | 58,556,620 |
| Sep 10, 2026 | 5.76 | 5.81 | 5.65 | 5.65 | 5.65 | -1.91% | 42,955,480 |
| Sep 9, 2026 | 5.76 | 5.88 | 5.74 | 5.76 | 5.76 | 0.17% | 31,616,630 |
| Sep 8, 2026 | 5.67 | 5.77 | 5.66 | 5.75 | 5.75 | 1.05% | 14,715,820 |
| Sep 7, 2026 | 5.62 | 5.70 | 5.59 | 5.69 | 5.69 | 1.61% | 12,309,820 |
| Sep 4, 2026 | 5.53 | 5.63 | 5.53 | 5.60 | 5.60 | 1.08% | 9,092,037 |
| Sep 3, 2026 | 5.65 | 5.65 | 5.54 | 5.54 | 5.54 | -1.42% | 8,589,395 |
| Sep 2, 2026 | 5.63 | 5.67 | 5.61 | 5.62 | 5.62 | -0.53% | 10,738,299 |
| Sep 1, 2026 | 5.61 | 5.68 | 5.61 | 5.65 | 5.65 | 0.36% | 8,493,530 |
| Aug 31, 2026 | 5.60 | 5.68 | 5.58 | 5.63 | 5.63 | 0.18% | 10,426,400 |
| Aug 28, 2026 | 5.60 | 5.65 | 5.55 | 5.62 | 5.62 | 0.18% | 10,603,330 |
| Aug 27, 2026 | 5.64 | 5.67 | 5.56 | 5.61 | 5.61 | -0.53% | 14,550,906 |
| Aug 26, 2026 | 5.51 | 5.69 | 5.50 | 5.64 | 5.64 | 1.62% | 23,034,290 |
| Aug 25, 2026 | 5.43 | 5.58 | 5.41 | 5.55 | 5.55 | 2.78% | 21,473,326 |
| Aug 24, 2026 | 5.34 | 5.41 | 5.32 | 5.40 | 5.40 | 1.31% | 11,559,564 |
| Aug 21, 2026 | 5.36 | 5.37 | 5.30 | 5.33 | 5.33 | -0.56% | 5,553,342 |
| Aug 20, 2026 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | 0.94% | 7,176,620 |
| Aug 19, 2026 | 5.38 | 5.39 | 5.30 | 5.31 | 5.31 | -1.30% | 6,225,410 |
| Aug 18, 2026 | 5.35 | 5.39 | 5.32 | 5.38 | 5.38 | 0.94% | 6,482,513 |
| Aug 17, 2026 | 5.30 | 5.35 | 5.26 | 5.33 | 5.33 | 0.95% | 7,635,713 |
| Aug 14, 2026 | 5.30 | 5.32 | 5.26 | 5.28 | 5.28 | -0.38% | 5,796,855 |
| Aug 13, 2026 | 5.32 | 5.33 | 5.27 | 5.30 | 5.30 | -0.56% | 6,063,400 |
| Aug 12, 2026 | 5.31 | 5.34 | 5.28 | 5.33 | 5.33 | 0.38% | 7,052,420 |
| Aug 11, 2026 | 5.32 | 5.34 | 5.28 | 5.31 | 5.31 | -0.19% | 6,126,460 |
| Aug 10, 2026 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 1.33% | 8,512,833 |
| Aug 7, 2026 | 5.29 | 5.29 | 5.23 | 5.25 | 5.25 | -0.94% | 8,107,396 |
| Aug 6, 2026 | 5.30 | 5.33 | 5.23 | 5.30 | 5.30 | -0.38% | 10,684,600 |
| Aug 5, 2026 | 5.36 | 5.36 | 5.28 | 5.32 | 5.32 | -0.56% | 9,246,615 |
| Aug 4, 2026 | 5.43 | 5.46 | 5.33 | 5.35 | 5.35 | -1.47% | 10,085,160 |
| Aug 3, 2026 | 5.35 | 5.44 | 5.34 | 5.43 | 5.43 | 1.31% | 12,354,985 |
| Jul 31, 2026 | 5.36 | 5.38 | 5.29 | 5.36 | 5.36 | -0.37% | 9,999,731 |
| Jul 30, 2026 | 5.23 | 5.39 | 5.23 | 5.38 | 5.38 | 2.48% | 14,595,090 |
| Jul 29, 2026 | 5.25 | 5.28 | 5.22 | 5.25 | 5.25 | 0.85% | 13,189,500 |
| Jul 28, 2026 | 5.34 | 5.43 | 5.33 | 5.43 | 5.21 | 1.31% | 12,896,019 |
| Jul 27, 2026 | 5.28 | 5.39 | 5.27 | 5.36 | 5.14 | 1.71% | 6,981,463 |
| Jul 24, 2026 | 5.35 | 5.39 | 5.27 | 5.27 | 5.05 | -1.68% | 6,633,460 |
| Jul 23, 2026 | 5.32 | 5.37 | 5.29 | 5.36 | 5.14 | 1.13% | 7,210,079 |
| Jul 22, 2026 | 5.29 | 5.31 | 5.21 | 5.30 | 5.08 | 0.19% | 10,493,190 |