China Master Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.60	12.86	12.54	12.78	12.78	1.35%	3,850,100
Jan 29, 2026	12.55	12.72	12.50	12.61	12.61	0.16%	3,466,540
Jan 28, 2026	12.65	12.73	12.58	12.59	12.59	-0.63%	3,071,110
Jan 27, 2026	12.89	12.95	12.53	12.67	12.67	-1.86%	4,781,600
Jan 26, 2026	13.06	13.06	12.75	12.91	12.91	-1.07%	5,412,290
Jan 23, 2026	13.19	13.19	13.03	13.05	13.05	-1.06%	4,515,780
Jan 22, 2026	13.18	13.25	13.11	13.19	13.19	-0.30%	4,061,510
Jan 21, 2026	13.20	13.26	13.06	13.23	13.23	0.46%	4,370,070
Jan 20, 2026	13.08	13.18	13.03	13.17	13.17	0.38%	4,833,700
Jan 19, 2026	12.85	13.13	12.76	13.12	13.12	2.26%	5,036,430
Jan 16, 2026	13.01	13.09	12.78	12.83	12.83	-0.70%	5,162,790
Jan 15, 2026	12.88	13.00	12.80	12.92	12.92	0.54%	4,256,803
Jan 14, 2026	12.98	13.04	12.73	12.85	12.85	-0.77%	7,373,939
Jan 13, 2026	13.10	13.21	12.89	12.95	12.95	-1.97%	6,893,730
Jan 12, 2026	13.03	13.24	12.95	13.21	13.21	1.54%	8,328,630
Jan 9, 2026	13.16	13.17	12.91	13.01	13.01	-0.91%	8,491,460
Jan 8, 2026	13.10	13.22	13.07	13.13	13.13	-0.30%	9,202,364
Jan 7, 2026	13.48	13.53	13.13	13.17	13.17	-2.95%	11,601,170
Jan 6, 2026	14.00	14.07	13.48	13.57	13.57	-3.90%	17,836,110
Jan 5, 2026	14.80	14.80	13.78	14.12	14.12	2.84%	27,843,900
Dec 31, 2025	12.68	13.73	12.61	13.73	13.73	10.02%	8,156,250
Dec 30, 2025	12.67	12.67	12.34	12.48	12.48	-1.27%	2,633,900
Dec 29, 2025	12.67	12.79	12.59	12.64	12.64	-0.71%	2,198,809
Dec 26, 2025	12.88	12.91	12.65	12.73	12.73	-1.16%	3,542,849
Dec 25, 2025	12.72	12.91	12.66	12.88	12.88	2.30%	4,882,757
Dec 24, 2025	12.59	12.64	12.47	12.59	12.59	-0.40%	2,376,440
Dec 23, 2025	12.69	12.98	12.59	12.64	12.64	-0.78%	3,147,220
Dec 22, 2025	12.70	12.84	12.62	12.74	12.74	0.16%	3,907,870
Dec 19, 2025	12.52	12.83	12.52	12.72	12.72	0.63%	3,438,780
Dec 18, 2025	12.33	12.66	12.27	12.64	12.64	2.51%	5,780,920
Dec 17, 2025	12.38	12.46	12.10	12.33	12.33	-0.96%	4,999,310
Dec 16, 2025	12.44	12.56	12.29	12.45	12.45	0.73%	5,307,850
Dec 15, 2025	12.59	12.59	12.34	12.36	12.36	-0.64%	6,755,050
Dec 12, 2025	12.46	12.76	12.40	12.44	12.44	-0.64%	10,865,050
Dec 11, 2025	12.67	12.71	12.45	12.52	12.52	-1.11%	6,824,690
Dec 10, 2025	12.72	12.93	12.61	12.66	12.66	-0.78%	7,266,050
Dec 9, 2025	12.43	12.98	12.35	12.76	12.76	2.65%	9,551,930
Dec 8, 2025	12.58	12.59	12.35	12.43	12.43	-0.96%	4,251,410
Dec 5, 2025	12.32	12.74	12.24	12.55	12.55	1.29%	6,198,770
Dec 4, 2025	12.38	12.55	12.32	12.39	12.39	0.08%	5,971,250
Dec 3, 2025	12.12	12.49	12.12	12.38	12.38	0.81%	4,465,000
Dec 2, 2025	12.40	12.47	12.17	12.28	12.28	-0.24%	8,115,000
Dec 1, 2025	11.88	12.57	11.86	12.31	12.31	6.76%	13,435,612
Nov 28, 2025	11.41	11.53	11.34	11.53	11.53	0.70%	1,595,000
Nov 27, 2025	11.37	11.51	11.31	11.45	11.45	0.79%	1,858,070
Nov 26, 2025	11.47	11.56	11.33	11.36	11.36	-0.53%	2,488,430
Nov 25, 2025	11.42	11.55	11.38	11.42	11.42	0.09%	2,921,550
Nov 24, 2025	11.41	11.68	11.36	11.41	11.41	-	3,045,100
Nov 21, 2025	11.72	11.89	11.41	11.41	11.41	-3.63%	3,325,980
Nov 20, 2025	11.88	11.98	11.76	11.84	11.84	-0.34%	2,084,520