China Master Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.96	13.08	12.61	12.72	12.72	-1.78%	3,709,579
Mar 19, 2026	13.04	13.16	12.91	12.95	12.95	-1.30%	2,389,800
Mar 18, 2026	12.98	13.14	12.82	13.12	13.12	0.92%	2,807,330
Mar 17, 2026	13.18	13.26	12.99	13.00	13.00	-1.44%	3,022,800
Mar 16, 2026	13.02	13.19	12.95	13.19	13.19	1.38%	3,379,300
Mar 13, 2026	13.08	13.27	12.97	13.01	13.01	-0.31%	4,880,550
Mar 12, 2026	13.29	13.29	13.02	13.05	13.05	-1.29%	3,242,450
Mar 11, 2026	13.03	13.26	12.94	13.22	13.22	1.46%	4,293,850
Mar 10, 2026	12.96	13.03	12.84	13.03	13.03	1.48%	3,136,100
Mar 9, 2026	13.15	13.24	12.83	12.84	12.84	-3.09%	5,119,300
Mar 6, 2026	12.93	13.26	12.93	13.25	13.25	1.77%	4,009,260
Mar 5, 2026	13.04	13.15	12.90	13.02	13.02	0.23%	4,549,630
Mar 4, 2026	13.36	13.39	12.88	12.99	12.99	-3.49%	7,702,940
Mar 3, 2026	13.15	13.73	13.06	13.46	13.46	2.83%	12,603,260
Mar 2, 2026	13.10	13.20	12.85	13.09	13.09	-0.98%	3,859,250
Feb 27, 2026	13.15	13.24	13.10	13.22	13.22	0.61%	3,216,980
Feb 26, 2026	13.04	13.14	12.99	13.14	13.14	0.84%	2,448,320
Feb 25, 2026	13.02	13.16	13.02	13.03	13.03	0.08%	2,805,000
Feb 24, 2026	12.85	13.08	12.84	13.02	13.02	1.64%	2,424,200
Feb 13, 2026	12.83	12.93	12.80	12.81	12.81	-0.08%	2,040,130
Feb 12, 2026	13.13	13.13	12.80	12.82	12.82	-2.21%	3,178,500
Feb 11, 2026	13.00	13.18	12.97	13.11	13.11	1.08%	3,274,140
Feb 10, 2026	13.08	13.08	12.94	12.97	12.97	-0.54%	1,501,800
Feb 9, 2026	12.93	13.04	12.90	13.04	13.04	1.09%	2,420,870
Feb 6, 2026	12.87	13.03	12.80	12.90	12.90	0.31%	2,940,880
Feb 5, 2026	12.83	13.03	12.75	12.86	12.86	0.23%	2,890,800
Feb 4, 2026	12.73	12.89	12.69	12.83	12.83	0.79%	2,708,900
Feb 3, 2026	12.76	12.80	12.61	12.73	12.73	0.63%	2,323,180
Feb 2, 2026	12.74	12.94	12.63	12.65	12.65	-1.02%	3,849,580
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