China Master Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.65	11.68	11.40	11.49	11.49	-0.78%	3,083,633
Jul 30, 2026	11.44	11.60	11.38	11.58	11.58	1.22%	2,546,900
Jul 29, 2026	11.15	11.46	11.14	11.44	11.44	2.51%	2,908,450
Jul 28, 2026	10.91	11.22	10.90	11.16	11.16	1.64%	2,988,100
Jul 27, 2026	10.88	11.02	10.81	10.98	10.98	0.37%	2,258,770
Jul 24, 2026	11.01	11.17	10.86	10.94	10.94	-1.17%	1,843,100
Jul 23, 2026	10.89	11.11	10.76	11.07	11.07	1.93%	2,374,160
Jul 22, 2026	11.04	11.07	10.75	10.86	10.86	-1.63%	3,312,460
Jul 21, 2026	11.20	11.33	11.00	11.04	11.04	-2.13%	5,114,800
Jul 20, 2026	11.24	11.51	11.18	11.28	11.28	-0.18%	3,365,824
Jul 17, 2026	11.59	11.72	11.22	11.30	11.30	-2.25%	3,229,300
Jul 16, 2026	11.40	11.59	11.36	11.56	11.56	1.14%	1,890,750
Jul 15, 2026	11.40	11.53	11.30	11.43	11.43	-	2,457,530
Jul 14, 2026	11.15	11.48	11.05	11.43	11.43	2.42%	2,604,260
Jul 13, 2026	11.11	11.25	11.01	11.16	11.16	0.45%	2,330,630
Jul 10, 2026	11.20	11.30	11.04	11.11	11.11	-0.54%	2,433,000
Jul 9, 2026	11.36	11.43	11.04	11.17	11.17	-1.85%	1,992,150
Jul 8, 2026	11.22	11.43	11.12	11.38	11.38	1.16%	2,390,800
Jul 7, 2026	11.75	11.75	11.25	11.25	11.25	-3.52%	2,415,900
Jul 6, 2026	11.45	11.69	11.29	11.66	11.66	3.28%	3,143,190
Jul 3, 2026	11.05	11.48	11.04	11.29	11.29	2.17%	3,361,630
Jul 2, 2026	10.73	11.12	10.73	11.05	11.05	2.31%	3,391,530
Jul 1, 2026	10.38	10.84	10.31	10.80	10.80	4.35%	4,828,270
Jun 30, 2026	10.72	10.75	10.28	10.35	10.35	-3.45%	3,886,600
Jun 29, 2026	10.70	10.76	10.32	10.72	10.72	-0.19%	3,605,210
Jun 26, 2026	11.15	11.16	10.63	10.74	10.74	-4.11%	4,612,063
Jun 25, 2026	11.35	11.35	11.08	11.20	11.20	-1.06%	2,087,860
Jun 24, 2026	11.28	11.51	11.21	11.32	11.32	-0.35%	2,599,300
Jun 23, 2026	11.25	11.48	11.14	11.36	11.36	0.89%	1,964,950
Jun 22, 2026	11.29	11.30	10.85	11.26	11.26	-0.62%	3,698,730
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