China Master Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.37	11.53	11.20	11.33	11.33	-0.61%	2,256,800
Jun 17, 2026	11.50	11.56	11.31	11.40	11.40	-0.96%	2,745,520
Jun 16, 2026	11.99	12.04	11.50	11.51	11.51	-4.16%	3,871,420
Jun 15, 2026	12.11	12.38	11.98	12.01	12.01	0.33%	2,624,460
Jun 12, 2026	11.77	12.03	11.63	11.97	11.97	1.79%	2,476,015
Jun 11, 2026	12.01	12.01	11.66	11.76	11.76	-2.16%	1,983,800
Jun 10, 2026	11.90	12.06	11.79	12.02	12.02	0.33%	2,209,030
Jun 9, 2026	12.23	12.29	11.92	11.98	11.98	-1.88%	2,277,960
Jun 8, 2026	12.38	12.48	12.03	12.21	12.21	-2.32%	2,681,310
Jun 5, 2026	12.12	12.70	12.09	12.50	12.50	3.05%	3,305,530
Jun 4, 2026	12.23	12.43	12.09	12.13	12.13	-0.82%	2,370,990
Jun 3, 2026	12.45	12.48	12.15	12.23	12.23	-1.77%	1,878,400
Jun 2, 2026	12.52	12.67	12.39	12.45	12.45	-0.56%	3,543,720
Jun 1, 2026	12.02	12.59	11.91	12.52	12.52	4.77%	4,661,690
May 29, 2026	12.01	12.09	11.91	11.95	11.95	-0.25%	3,530,330
May 28, 2026	12.09	12.10	11.82	11.98	11.98	0.17%	3,499,590
May 27, 2026	12.41	12.44	11.90	11.96	11.96	-3.39%	4,259,460
May 26, 2026	12.64	12.73	12.31	12.38	12.38	-2.06%	3,052,500
May 25, 2026	12.98	13.10	12.63	12.64	12.64	-3.07%	3,623,700
May 22, 2026	13.02	13.17	12.83	13.04	13.04	0.93%	2,219,600
May 21, 2026	13.16	13.29	12.92	12.92	12.92	-1.75%	3,759,000
May 20, 2026	13.30	13.30	13.08	13.15	13.15	-1.72%	2,209,800
May 19, 2026	13.37	13.49	13.11	13.38	13.38	0.30%	3,313,444
May 18, 2026	13.45	13.49	13.22	13.34	13.34	-1.11%	3,032,354
May 15, 2026	13.52	13.59	13.26	13.49	13.49	0.67%	5,709,560
May 14, 2026	13.80	13.80	13.40	13.40	13.40	-2.33%	4,823,169
May 13, 2026	13.66	13.85	13.50	13.72	13.72	-0.51%	6,076,040
May 12, 2026	14.58	14.65	14.26	14.44	13.79	-0.28%	6,652,107
May 11, 2026	14.45	14.56	14.30	14.48	13.83	0.49%	5,272,680
May 8, 2026	14.16	14.62	14.16	14.41	13.76	0.84%	5,308,060
May 7, 2026	14.42	14.65	14.18	14.29	13.65	0.35%	7,359,550
May 6, 2026	13.88	14.24	13.70	14.24	13.60	2.23%	9,828,240
Apr 30, 2026	13.80	13.99	13.71	13.93	13.30	0.58%	6,862,359
Apr 29, 2026	13.71	14.03	13.65	13.85	13.23	1.02%	8,349,580
Apr 28, 2026	13.90	14.10	13.60	13.71	13.09	-2.07%	10,486,000
Apr 27, 2026	14.73	14.73	13.77	14.00	13.37	-4.96%	20,043,730
Apr 24, 2026	14.08	14.73	13.92	14.73	14.07	10.01%	11,357,360
Apr 23, 2026	13.27	13.41	13.00	13.39	12.79	0.98%	3,660,054
Apr 22, 2026	13.24	13.34	13.19	13.26	12.66	-0.15%	2,566,010
Apr 21, 2026	13.09	13.28	13.09	13.28	12.68	1.14%	3,133,190
Apr 20, 2026	13.00	13.18	12.99	13.13	12.54	0.61%	2,467,700
Apr 17, 2026	13.06	13.15	12.96	13.05	12.46	0.08%	2,310,700
Apr 16, 2026	12.87	13.07	12.84	13.04	12.45	1.24%	2,409,590
Apr 15, 2026	12.89	12.91	12.80	12.88	12.30	0.16%	2,705,790
Apr 14, 2026	12.97	13.02	12.76	12.86	12.28	-0.62%	2,498,900
Apr 13, 2026	13.11	13.14	12.89	12.94	12.36	-1.60%	3,039,460
Apr 10, 2026	13.35	13.38	13.11	13.15	12.56	1.31%	3,804,430
Apr 9, 2026	13.15	13.35	12.97	12.98	12.40	-2.11%	2,703,460
Apr 8, 2026	13.05	13.33	13.02	13.26	12.66	2.71%	3,618,900
Apr 7, 2026	12.87	13.04	12.66	12.91	12.33	0.39%	3,866,260