Shanghai Shine-Link International Logistics Co., Ltd. (SHA:603648)
China · Delayed Price · Currency is CNY 8.98
+0.18 (2.05%)
Jul 31, 2026, 3:00 PM CST
SHA:603648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.80 | 9.00 | 8.80 | 8.98 | 8.98 | 2.05% | 2,508,400 |
| Jul 30, 2026 | 8.75 | 8.98 | 8.75 | 8.80 | 8.80 | -0.45% | 2,693,700 |
| Jul 29, 2026 | 8.98 | 9.05 | 8.73 | 8.84 | 8.84 | 2.08% | 3,955,000 |
| Jul 28, 2026 | 8.65 | 8.81 | 8.63 | 8.66 | 8.66 | 0.12% | 2,167,000 |
| Jul 27, 2026 | 8.48 | 8.75 | 8.46 | 8.65 | 8.65 | 1.88% | 2,389,300 |
| Jul 24, 2026 | 8.66 | 8.67 | 8.42 | 8.49 | 8.49 | -2.19% | 1,839,300 |
| Jul 23, 2026 | 8.49 | 8.73 | 8.45 | 8.68 | 8.68 | 2.36% | 2,334,600 |
| Jul 22, 2026 | 8.65 | 8.74 | 8.44 | 8.48 | 8.48 | -2.75% | 3,320,600 |
| Jul 21, 2026 | 8.79 | 8.83 | 8.47 | 8.72 | 8.72 | -0.91% | 3,788,100 |
| Jul 20, 2026 | 9.11 | 9.25 | 8.72 | 8.80 | 8.80 | -3.51% | 4,448,000 |
| Jul 17, 2026 | 9.35 | 9.47 | 9.04 | 9.12 | 9.12 | -2.36% | 4,456,600 |
| Jul 16, 2026 | 9.46 | 9.49 | 9.30 | 9.34 | 9.34 | -1.06% | 2,387,900 |
| Jul 15, 2026 | 9.57 | 9.65 | 9.39 | 9.44 | 9.44 | -2.18% | 3,625,200 |
| Jul 14, 2026 | 9.33 | 9.74 | 9.33 | 9.65 | 9.65 | 2.88% | 3,662,100 |
| Jul 13, 2026 | 9.44 | 9.65 | 9.38 | 9.38 | 9.38 | -0.53% | 4,216,300 |
| Jul 10, 2026 | 9.24 | 9.65 | 9.21 | 9.43 | 9.43 | 1.29% | 6,434,273 |
| Jul 9, 2026 | 8.85 | 9.32 | 8.74 | 9.31 | 9.31 | 4.26% | 5,122,900 |
| Jul 8, 2026 | 8.85 | 9.02 | 8.82 | 8.93 | 8.93 | - | 2,945,100 |
| Jul 7, 2026 | 9.10 | 9.18 | 8.88 | 8.93 | 8.93 | -2.62% | 2,609,400 |
| Jul 6, 2026 | 9.16 | 9.24 | 9.09 | 9.17 | 9.17 | 0.22% | 3,159,400 |
| Jul 3, 2026 | 8.97 | 9.23 | 8.97 | 9.15 | 9.15 | 1.89% | 3,622,373 |
| Jul 2, 2026 | 8.86 | 9.09 | 8.84 | 8.98 | 8.98 | 1.13% | 3,300,100 |
| Jul 1, 2026 | 8.64 | 8.99 | 8.52 | 8.88 | 8.88 | 3.50% | 4,812,400 |
| Jun 30, 2026 | 8.64 | 8.70 | 8.47 | 8.58 | 8.58 | -0.58% | 3,540,640 |
| Jun 29, 2026 | 8.75 | 8.75 | 8.30 | 8.63 | 8.63 | -2.04% | 5,484,200 |
| Jun 26, 2026 | 9.34 | 9.34 | 8.79 | 8.81 | 8.81 | -5.57% | 7,158,000 |
| Jun 25, 2026 | 8.97 | 9.63 | 8.75 | 9.33 | 9.33 | 4.13% | 8,389,200 |
| Jun 24, 2026 | 9.23 | 9.27 | 8.88 | 8.96 | 8.96 | -2.93% | 4,858,100 |
| Jun 23, 2026 | 8.93 | 9.35 | 8.83 | 9.23 | 9.23 | 1.99% | 6,973,128 |
| Jun 22, 2026 | 8.68 | 9.28 | 8.40 | 9.05 | 9.05 | 6.47% | 9,899,888 |
| Jun 18, 2026 | 8.46 | 8.51 | 8.26 | 8.50 | 8.50 | 0.95% | 2,748,400 |
| Jun 17, 2026 | 8.67 | 8.67 | 8.38 | 8.42 | 8.42 | -3.00% | 3,207,000 |
| Jun 16, 2026 | 8.71 | 8.72 | 8.54 | 8.68 | 8.68 | -0.34% | 2,952,812 |
| Jun 15, 2026 | 8.88 | 9.08 | 8.64 | 8.71 | 8.71 | -0.80% | 4,594,500 |
| Jun 12, 2026 | 8.61 | 8.82 | 8.49 | 8.78 | 8.78 | 2.33% | 2,985,200 |
| Jun 11, 2026 | 8.65 | 8.75 | 8.44 | 8.58 | 8.58 | -1.72% | 2,326,000 |
| Jun 10, 2026 | 8.76 | 8.79 | 8.64 | 8.73 | 8.73 | -0.11% | 1,536,900 |
| Jun 9, 2026 | 8.77 | 8.89 | 8.66 | 8.74 | 8.74 | -0.46% | 2,025,800 |
| Jun 8, 2026 | 8.84 | 9.05 | 8.66 | 8.78 | 8.78 | -1.79% | 2,967,300 |
| Jun 5, 2026 | 8.86 | 9.04 | 8.85 | 8.94 | 8.94 | 0.79% | 2,205,700 |
| Jun 4, 2026 | 8.99 | 9.10 | 8.84 | 8.87 | 8.87 | -1.66% | 1,924,400 |
| Jun 3, 2026 | 9.13 | 9.14 | 8.98 | 9.02 | 9.02 | -0.99% | 2,827,300 |
| Jun 2, 2026 | 9.36 | 9.36 | 9.06 | 9.11 | 9.11 | -2.04% | 3,247,400 |
| Jun 1, 2026 | 8.93 | 9.36 | 8.84 | 9.30 | 9.30 | 3.79% | 4,132,500 |
| May 29, 2026 | 9.08 | 9.12 | 8.90 | 8.96 | 8.96 | -0.88% | 3,340,000 |
| May 28, 2026 | 9.00 | 9.12 | 8.88 | 9.04 | 9.04 | 0.33% | 2,405,100 |
| 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 |