CTS International Logistics Corporation Limited (SHA:603128)
China · Delayed Price · Currency is CNY 5.40
+0.07 (1.31%)
Aug 24, 2026, 3:00 PM CST
SHA:603128 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.29 | 5.38 | 5.26 | 5.29 | 5.07 | -0.38% | 11,435,002 |
| Jul 20, 2026 | 5.35 | 5.42 | 5.25 | 5.31 | 5.09 | - | 10,937,328 |
| Jul 17, 2026 | 5.34 | 5.44 | 5.29 | 5.31 | 5.09 | -0.93% | 11,194,052 |
| Jul 16, 2026 | 5.36 | 5.41 | 5.33 | 5.36 | 5.14 | - | 6,321,419 |
| Jul 15, 2026 | 5.25 | 5.39 | 5.25 | 5.36 | 5.14 | 1.71% | 8,724,870 |
| Jul 14, 2026 | 5.22 | 5.29 | 5.20 | 5.27 | 5.05 | 0.76% | 8,928,054 |
| Jul 13, 2026 | 5.19 | 5.24 | 5.16 | 5.23 | 5.01 | 0.58% | 7,217,221 |
| Jul 10, 2026 | 5.24 | 5.27 | 5.16 | 5.20 | 4.99 | -0.57% | 11,125,484 |
| Jul 9, 2026 | 5.31 | 5.31 | 5.20 | 5.23 | 5.01 | -1.13% | 7,368,679 |
| Jul 8, 2026 | 5.22 | 5.30 | 5.16 | 5.29 | 5.07 | 0.95% | 6,641,672 |
| Jul 7, 2026 | 5.37 | 5.37 | 5.22 | 5.24 | 5.02 | -2.42% | 8,017,690 |
| Jul 6, 2026 | 5.26 | 5.38 | 5.25 | 5.37 | 5.15 | 1.70% | 8,650,623 |
| Jul 3, 2026 | 5.20 | 5.29 | 5.20 | 5.28 | 5.06 | 1.54% | 8,889,976 |
| Jul 2, 2026 | 5.15 | 5.24 | 5.11 | 5.20 | 4.99 | 0.97% | 9,419,121 |
| Jul 1, 2026 | 5.03 | 5.17 | 5.03 | 5.15 | 4.94 | 1.98% | 9,614,884 |
| Jun 30, 2026 | 5.05 | 5.08 | 4.99 | 5.05 | 4.84 | -0.39% | 8,852,330 |
| Jun 29, 2026 | 5.03 | 5.10 | 4.95 | 5.07 | 4.86 | - | 7,905,250 |
| Jun 26, 2026 | 5.07 | 5.14 | 4.99 | 5.07 | 4.86 | -0.20% | 10,592,700 |
| Jun 25, 2026 | 5.14 | 5.17 | 5.08 | 5.08 | 4.87 | -1.74% | 6,182,152 |
| Jun 24, 2026 | 5.15 | 5.21 | 5.01 | 5.17 | 4.96 | -0.77% | 9,105,524 |
| Jun 23, 2026 | 5.11 | 5.27 | 5.10 | 5.21 | 5.00 | 1.36% | 10,376,740 |
| Jun 22, 2026 | 5.16 | 5.16 | 4.99 | 5.14 | 4.93 | -0.39% | 11,396,880 |
| Jun 18, 2026 | 5.14 | 5.19 | 5.09 | 5.16 | 4.95 | - | 6,385,084 |
| Jun 17, 2026 | 5.26 | 5.28 | 5.13 | 5.16 | 4.95 | -2.64% | 12,375,250 |
| Jun 16, 2026 | 5.38 | 5.38 | 5.27 | 5.30 | 5.08 | -1.30% | 10,286,170 |
| Jun 15, 2026 | 5.33 | 5.45 | 5.33 | 5.37 | 5.15 | 1.32% | 13,340,320 |