Shanghai Shine-Link International Logistics Co., Ltd. (SHA:603648)
China · Delayed Price · Currency is CNY 9.01
-0.31 (-3.33%)
May 27, 2026, 3:00 PM CST
SHA:603648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.32 | 9.34 | 8.90 | 9.01 | 9.01 | -3.33% | 4,303,700 |
| May 26, 2026 | 9.44 | 9.50 | 9.20 | 9.32 | 9.32 | -2.00% | 3,332,800 |
| May 25, 2026 | 9.65 | 9.78 | 9.46 | 9.51 | 9.51 | -1.65% | 3,825,900 |
| May 22, 2026 | 9.68 | 9.79 | 9.48 | 9.67 | 9.67 | 0.42% | 3,035,400 |
| May 21, 2026 | 9.83 | 10.02 | 9.61 | 9.63 | 9.63 | -1.63% | 4,003,200 |
| May 20, 2026 | 9.97 | 9.99 | 9.70 | 9.79 | 9.79 | -1.90% | 3,068,300 |
| May 19, 2026 | 9.84 | 10.04 | 9.80 | 9.98 | 9.98 | 1.63% | 2,767,200 |
| May 18, 2026 | 9.99 | 10.05 | 9.73 | 9.82 | 9.82 | -2.39% | 3,642,100 |
| May 15, 2026 | 10.07 | 10.24 | 10.00 | 10.06 | 10.06 | -0.20% | 3,988,900 |
| May 14, 2026 | 10.14 | 10.17 | 9.95 | 10.08 | 10.08 | -0.49% | 4,171,700 |
| May 13, 2026 | 10.06 | 10.18 | 9.99 | 10.13 | 10.13 | 0.50% | 3,068,300 |
| May 12, 2026 | 10.23 | 10.24 | 10.05 | 10.08 | 10.08 | -1.56% | 3,888,200 |
| May 11, 2026 | 10.21 | 10.25 | 10.10 | 10.24 | 10.24 | 0.20% | 3,165,500 |
| May 8, 2026 | 10.13 | 10.24 | 10.12 | 10.22 | 10.22 | 0.89% | 2,757,400 |
| May 7, 2026 | 10.19 | 10.30 | 10.11 | 10.13 | 10.13 | -0.59% | 3,856,500 |
| May 6, 2026 | 10.21 | 10.24 | 10.09 | 10.19 | 10.19 | 0.30% | 3,757,400 |
| Apr 30, 2026 | 10.11 | 10.28 | 10.04 | 10.16 | 10.16 | 0.20% | 3,165,400 |
| Apr 29, 2026 | 10.05 | 10.17 | 10.01 | 10.14 | 10.14 | 0.50% | 3,171,200 |
| Apr 28, 2026 | 10.16 | 10.29 | 10.04 | 10.09 | 10.09 | -0.88% | 3,413,300 |
| Apr 27, 2026 | 9.95 | 10.29 | 9.85 | 10.18 | 10.18 | 3.35% | 7,630,000 |
| Apr 24, 2026 | 9.79 | 9.90 | 9.70 | 9.85 | 9.85 | 0.92% | 2,525,500 |
| Apr 23, 2026 | 9.78 | 9.82 | 9.65 | 9.76 | 9.76 | -0.61% | 2,573,500 |
| Apr 22, 2026 | 9.90 | 9.91 | 9.76 | 9.82 | 9.82 | -0.41% | 1,922,600 |
| Apr 21, 2026 | 9.84 | 9.90 | 9.80 | 9.86 | 9.86 | 0.31% | 1,404,000 |
| Apr 20, 2026 | 9.98 | 9.99 | 9.74 | 9.83 | 9.83 | -1.31% | 2,282,200 |
| Apr 17, 2026 | 9.96 | 9.98 | 9.88 | 9.96 | 9.96 | - | 1,592,300 |
| Apr 16, 2026 | 9.85 | 9.99 | 9.79 | 9.96 | 9.96 | 1.12% | 1,619,200 |
| Apr 15, 2026 | 9.91 | 9.92 | 9.82 | 9.85 | 9.85 | -0.40% | 1,831,275 |
| Apr 14, 2026 | 9.86 | 9.91 | 9.76 | 9.89 | 9.89 | 0.71% | 1,538,498 |
| Apr 13, 2026 | 9.99 | 9.99 | 9.77 | 9.82 | 9.82 | -1.41% | 1,885,700 |
| Apr 10, 2026 | 9.85 | 10.07 | 9.84 | 9.96 | 9.96 | 2.05% | 2,779,100 |
| Apr 9, 2026 | 9.97 | 10.00 | 9.73 | 9.76 | 9.76 | -2.11% | 2,230,700 |
| Apr 8, 2026 | 9.94 | 10.01 | 9.89 | 9.97 | 9.97 | 1.84% | 1,853,600 |
| Apr 7, 2026 | 9.71 | 9.86 | 9.61 | 9.79 | 9.79 | 0.93% | 2,153,400 |
| Apr 3, 2026 | 10.06 | 10.06 | 9.64 | 9.70 | 9.70 | -2.81% | 2,294,100 |
| Apr 2, 2026 | 10.05 | 10.07 | 9.94 | 9.98 | 9.98 | -0.30% | 2,412,000 |
| Apr 1, 2026 | 9.93 | 10.01 | 9.87 | 10.01 | 10.01 | 1.42% | 1,994,075 |
| Mar 31, 2026 | 9.89 | 10.07 | 9.86 | 9.87 | 9.87 | -0.40% | 1,880,800 |
| Mar 30, 2026 | 9.73 | 9.91 | 9.69 | 9.91 | 9.91 | 1.23% | 2,843,100 |
| Mar 27, 2026 | 9.66 | 9.83 | 9.64 | 9.79 | 9.79 | 0.62% | 2,490,400 |
| Mar 26, 2026 | 9.77 | 9.94 | 9.71 | 9.73 | 9.73 | -0.31% | 2,431,600 |
| Mar 25, 2026 | 9.65 | 9.80 | 9.58 | 9.76 | 9.76 | 1.77% | 3,025,300 |
| Mar 24, 2026 | 9.38 | 9.59 | 9.21 | 9.59 | 9.59 | 3.56% | 3,115,700 |
| Mar 23, 2026 | 9.82 | 9.84 | 9.18 | 9.26 | 9.26 | -6.75% | 4,939,900 |
| Mar 20, 2026 | 10.09 | 10.18 | 9.90 | 9.93 | 9.93 | -1.78% | 3,081,300 |
| Mar 19, 2026 | 10.28 | 10.40 | 10.07 | 10.11 | 10.11 | -1.65% | 2,407,675 |
| Mar 18, 2026 | 10.31 | 10.32 | 10.19 | 10.28 | 10.28 | 0.19% | 2,009,500 |
| Mar 17, 2026 | 10.37 | 10.43 | 10.26 | 10.26 | 10.26 | -0.77% | 2,324,600 |
| Mar 16, 2026 | 10.25 | 10.37 | 10.25 | 10.34 | 10.34 | 0.49% | 2,712,075 |
| Mar 13, 2026 | 10.32 | 10.41 | 10.25 | 10.29 | 10.29 | -0.48% | 2,154,575 |