Shanghai Shine-Link International Logistics Co., Ltd. (SHA:603648)
China · Delayed Price · Currency is CNY 9.52
-0.04 (-0.42%)
Sep 30, 2026, 3:00 PM CST
SHA:603648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.60 | 9.60 | 9.52 | 9.52 | 9.52 | -0.42% | 1,470,700 |
| Sep 29, 2026 | 9.56 | 9.68 | 9.52 | 9.56 | 9.56 | -0.42% | 1,715,000 |
| Sep 28, 2026 | 9.75 | 9.79 | 9.52 | 9.60 | 9.60 | -1.03% | 2,431,872 |
| Sep 24, 2026 | 9.57 | 9.75 | 9.54 | 9.70 | 9.70 | 0.52% | 2,051,200 |
| Sep 23, 2026 | 9.61 | 9.65 | 9.48 | 9.65 | 9.65 | 0.73% | 2,267,673 |
| Sep 22, 2026 | 9.67 | 9.67 | 9.55 | 9.58 | 9.58 | -0.73% | 2,750,000 |
| Sep 21, 2026 | 9.37 | 9.68 | 9.37 | 9.65 | 9.65 | 2.99% | 3,239,173 |
| Sep 18, 2026 | 9.38 | 9.49 | 9.34 | 9.37 | 9.37 | - | 2,069,002 |
| Sep 17, 2026 | 9.30 | 9.46 | 9.24 | 9.37 | 9.37 | -0.53% | 2,909,800 |
| Sep 16, 2026 | 9.08 | 9.44 | 9.01 | 9.42 | 9.42 | 3.74% | 2,508,700 |
| Sep 15, 2026 | 9.28 | 9.31 | 9.08 | 9.08 | 9.08 | -2.16% | 2,002,400 |
| Sep 14, 2026 | 9.25 | 9.42 | 9.23 | 9.28 | 9.28 | -0.43% | 2,041,700 |
| Sep 11, 2026 | 9.45 | 9.49 | 9.21 | 9.32 | 9.32 | -1.58% | 2,300,300 |
| Sep 10, 2026 | 9.64 | 9.70 | 9.46 | 9.47 | 9.47 | -1.66% | 1,525,400 |
| Sep 9, 2026 | 9.66 | 9.78 | 9.61 | 9.63 | 9.63 | -0.52% | 1,987,400 |
| Sep 8, 2026 | 9.54 | 9.77 | 9.49 | 9.68 | 9.68 | 1.15% | 2,994,800 |
| Sep 7, 2026 | 9.38 | 9.57 | 9.31 | 9.57 | 9.57 | 2.57% | 3,178,900 |
| Sep 4, 2026 | 9.42 | 9.46 | 9.30 | 9.33 | 9.33 | -0.64% | 2,048,300 |
| Sep 3, 2026 | 9.45 | 9.53 | 9.34 | 9.39 | 9.39 | -0.32% | 1,726,300 |
| Sep 2, 2026 | 9.39 | 9.46 | 9.31 | 9.42 | 9.42 | -0.32% | 2,003,700 |
| Sep 1, 2026 | 9.38 | 9.49 | 9.34 | 9.45 | 9.45 | 1.07% | 2,607,200 |
| Aug 31, 2026 | 9.35 | 9.44 | 9.33 | 9.35 | 9.35 | -0.43% | 2,195,800 |
| Aug 28, 2026 | 9.52 | 9.52 | 9.38 | 9.39 | 9.39 | -1.16% | 1,863,500 |
| Aug 27, 2026 | 9.39 | 9.53 | 9.38 | 9.50 | 9.50 | 0.74% | 2,823,798 |
| Aug 26, 2026 | 9.47 | 9.56 | 9.39 | 9.43 | 9.43 | -0.32% | 2,191,400 |
| Aug 25, 2026 | 9.41 | 9.48 | 9.34 | 9.46 | 9.46 | 0.53% | 1,924,000 |
| Aug 24, 2026 | 9.37 | 9.55 | 9.27 | 9.41 | 9.41 | 0.43% | 3,939,898 |
| Aug 21, 2026 | 9.24 | 9.41 | 9.17 | 9.37 | 9.37 | 0.97% | 2,785,698 |
| Aug 20, 2026 | 8.90 | 9.31 | 8.90 | 9.28 | 9.28 | 3.92% | 3,533,400 |
| Aug 19, 2026 | 9.03 | 9.09 | 8.90 | 8.93 | 8.93 | -1.65% | 2,221,100 |
| Aug 18, 2026 | 9.16 | 9.19 | 9.05 | 9.08 | 9.08 | -1.09% | 2,248,900 |
| Aug 17, 2026 | 9.11 | 9.25 | 9.05 | 9.18 | 9.18 | 1.44% | 2,472,200 |
| Aug 14, 2026 | 9.05 | 9.13 | 8.98 | 9.05 | 9.05 | 0.67% | 2,479,400 |
| Aug 13, 2026 | 9.48 | 9.48 | 9.31 | 9.31 | 8.99 | -1.90% | 2,224,200 |
| Aug 12, 2026 | 9.38 | 9.49 | 9.35 | 9.49 | 9.16 | 1.06% | 1,769,410 |
| Aug 11, 2026 | 9.49 | 9.49 | 9.34 | 9.39 | 9.07 | -0.95% | 1,596,760 |
| Aug 10, 2026 | 9.21 | 9.48 | 9.15 | 9.48 | 9.15 | 3.38% | 2,859,860 |
| Aug 7, 2026 | 9.19 | 9.22 | 9.09 | 9.17 | 8.85 | -0.11% | 2,133,600 |
| Aug 6, 2026 | 9.05 | 9.19 | 9.01 | 9.18 | 8.86 | 0.88% | 2,160,600 |
| Aug 5, 2026 | 9.09 | 9.15 | 9.04 | 9.10 | 8.79 | -0.11% | 2,151,000 |
| Aug 4, 2026 | 9.15 | 9.21 | 9.10 | 9.11 | 8.80 | -0.44% | 2,060,000 |
| Aug 3, 2026 | 8.93 | 9.15 | 8.92 | 9.15 | 8.84 | 1.89% | 2,184,600 |
| Jul 31, 2026 | 8.80 | 9.00 | 8.80 | 8.98 | 8.67 | 2.05% | 2,508,400 |
| Jul 30, 2026 | 8.75 | 8.98 | 8.75 | 8.80 | 8.50 | -0.45% | 2,693,700 |
| Jul 29, 2026 | 8.98 | 9.05 | 8.73 | 8.84 | 8.54 | 2.08% | 3,955,000 |
| Jul 28, 2026 | 8.65 | 8.81 | 8.63 | 8.66 | 8.36 | 0.12% | 2,167,000 |
| Jul 27, 2026 | 8.48 | 8.75 | 8.46 | 8.65 | 8.35 | 1.88% | 2,389,300 |
| Jul 24, 2026 | 8.66 | 8.67 | 8.42 | 8.49 | 8.20 | -2.19% | 1,839,300 |
| Jul 23, 2026 | 8.49 | 8.73 | 8.45 | 8.68 | 8.38 | 2.36% | 2,334,600 |
| Jul 22, 2026 | 8.65 | 8.74 | 8.44 | 8.48 | 8.19 | -2.75% | 3,320,600 |