CTS International Logistics Corporation Limited (SHA:603128)
China · Delayed Price · Currency is CNY 5.32
-0.07 (-1.30%)
May 27, 2026, 3:00 PM CST
SHA:603128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.37 | 5.39 | 5.28 | 5.32 | 5.32 | -1.30% | 9,353,531 |
| May 26, 2026 | 5.42 | 5.44 | 5.35 | 5.39 | 5.39 | -0.74% | 8,638,571 |
| May 25, 2026 | 5.47 | 5.49 | 5.41 | 5.43 | 5.43 | -0.37% | 8,131,328 |
| May 22, 2026 | 5.47 | 5.50 | 5.41 | 5.45 | 5.45 | -0.37% | 11,700,910 |
| May 21, 2026 | 5.55 | 5.62 | 5.46 | 5.47 | 5.47 | -1.44% | 12,889,780 |
| May 20, 2026 | 5.55 | 5.57 | 5.51 | 5.55 | 5.55 | -0.54% | 8,519,328 |
| May 19, 2026 | 5.52 | 5.60 | 5.51 | 5.58 | 5.58 | 1.09% | 9,627,679 |
| May 18, 2026 | 5.62 | 5.62 | 5.50 | 5.52 | 5.52 | -1.43% | 13,017,610 |
| May 15, 2026 | 5.72 | 5.74 | 5.57 | 5.60 | 5.60 | -1.58% | 14,015,930 |
| May 14, 2026 | 5.70 | 5.79 | 5.63 | 5.69 | 5.69 | 0.18% | 19,056,870 |
| May 13, 2026 | 5.69 | 5.69 | 5.64 | 5.68 | 5.68 | -0.18% | 7,062,352 |
| May 12, 2026 | 5.71 | 5.72 | 5.64 | 5.69 | 5.69 | -0.70% | 9,723,720 |
| May 11, 2026 | 5.73 | 5.75 | 5.69 | 5.73 | 5.73 | 0.70% | 11,294,150 |
| May 8, 2026 | 5.67 | 5.71 | 5.65 | 5.69 | 5.69 | 0.53% | 8,795,741 |
| May 7, 2026 | 5.64 | 5.69 | 5.60 | 5.66 | 5.66 | 0.71% | 11,728,030 |
| May 6, 2026 | 5.59 | 5.64 | 5.58 | 5.62 | 5.62 | 0.72% | 10,223,480 |
| Apr 30, 2026 | 5.61 | 5.63 | 5.56 | 5.58 | 5.58 | 0.36% | 9,214,832 |
| Apr 29, 2026 | 5.53 | 5.59 | 5.51 | 5.56 | 5.56 | 1.65% | 10,647,640 |
| Apr 28, 2026 | 5.45 | 5.49 | 5.44 | 5.47 | 5.47 | - | 7,125,817 |
| Apr 27, 2026 | 5.51 | 5.53 | 5.45 | 5.47 | 5.47 | -0.55% | 7,298,350 |
| Apr 24, 2026 | 5.57 | 5.59 | 5.48 | 5.50 | 5.50 | -1.43% | 12,322,190 |
| Apr 23, 2026 | 5.57 | 5.60 | 5.53 | 5.58 | 5.58 | -0.18% | 6,450,430 |
| Apr 22, 2026 | 5.61 | 5.62 | 5.58 | 5.59 | 5.59 | -0.53% | 5,685,270 |
| Apr 21, 2026 | 5.63 | 5.65 | 5.61 | 5.62 | 5.62 | -0.18% | 5,102,250 |
| Apr 20, 2026 | 5.62 | 5.65 | 5.61 | 5.63 | 5.63 | - | 7,686,800 |
| Apr 17, 2026 | 5.65 | 5.66 | 5.61 | 5.63 | 5.63 | -0.53% | 8,747,000 |
| Apr 16, 2026 | 5.63 | 5.67 | 5.62 | 5.66 | 5.66 | 0.53% | 7,531,963 |
| Apr 15, 2026 | 5.60 | 5.70 | 5.60 | 5.63 | 5.63 | 0.54% | 11,082,650 |
| Apr 14, 2026 | 5.62 | 5.64 | 5.58 | 5.60 | 5.60 | - | 9,711,000 |
| Apr 13, 2026 | 5.64 | 5.65 | 5.57 | 5.60 | 5.60 | -1.23% | 11,965,490 |
| Apr 10, 2026 | 5.80 | 5.85 | 5.67 | 5.67 | 5.67 | 2.16% | 23,137,280 |
| Apr 9, 2026 | 5.60 | 5.61 | 5.54 | 5.55 | 5.55 | -1.60% | 7,712,403 |
| Apr 8, 2026 | 5.58 | 5.64 | 5.55 | 5.64 | 5.64 | 2.55% | 13,790,180 |
| Apr 7, 2026 | 5.46 | 5.51 | 5.45 | 5.50 | 5.50 | 0.73% | 6,787,873 |
| Apr 3, 2026 | 5.57 | 5.58 | 5.45 | 5.46 | 5.46 | -1.80% | 10,301,100 |
| Apr 2, 2026 | 5.65 | 5.65 | 5.53 | 5.56 | 5.56 | -1.24% | 12,118,200 |
| Apr 1, 2026 | 5.72 | 5.74 | 5.61 | 5.63 | 5.63 | -0.88% | 13,765,330 |
| Mar 31, 2026 | 5.66 | 5.74 | 5.64 | 5.68 | 5.68 | 0.71% | 19,022,070 |
| Mar 30, 2026 | 5.59 | 5.65 | 5.55 | 5.64 | 5.64 | -0.18% | 13,475,000 |
| Mar 27, 2026 | 5.62 | 5.69 | 5.57 | 5.65 | 5.65 | -0.53% | 14,357,830 |
| Mar 26, 2026 | 5.68 | 5.77 | 5.64 | 5.68 | 5.68 | 0.71% | 19,071,310 |
| Mar 25, 2026 | 5.57 | 5.66 | 5.55 | 5.64 | 5.64 | 1.44% | 11,784,400 |
| Mar 24, 2026 | 5.55 | 5.58 | 5.47 | 5.56 | 5.56 | 1.65% | 8,871,287 |
| Mar 23, 2026 | 5.69 | 5.71 | 5.44 | 5.47 | 5.47 | -4.87% | 19,355,570 |
| 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% | 14,829,070 |
| 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 |