China Master Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	12.97	13.02	12.76	12.86	12.86	-0.62%	2,498,900
Apr 13, 2026	13.11	13.14	12.89	12.94	12.94	-1.60%	3,039,460
Apr 10, 2026	13.35	13.38	13.11	13.15	13.15	1.31%	3,804,430
Apr 9, 2026	13.15	13.35	12.97	12.98	12.98	-2.11%	2,703,460
Apr 8, 2026	13.05	13.33	13.02	13.26	13.26	2.71%	3,618,900
Apr 7, 2026	12.87	13.04	12.66	12.91	12.91	0.39%	3,866,260
Apr 3, 2026	13.48	13.48	12.84	12.86	12.86	-3.53%	4,050,600
Apr 2, 2026	13.26	13.55	13.26	13.33	13.33	-0.22%	4,909,300
Apr 1, 2026	13.51	13.57	13.22	13.36	13.36	-0.15%	5,629,489
Mar 31, 2026	13.61	13.67	13.37	13.38	13.38	-1.69%	5,101,730
Mar 30, 2026	12.98	13.77	12.98	13.61	13.61	2.95%	10,430,270
Mar 27, 2026	12.99	13.38	12.90	13.22	13.22	3.04%	5,681,450
Mar 26, 2026	12.80	12.97	12.68	12.83	12.83	0.23%	2,965,430
Mar 25, 2026	12.47	12.81	12.33	12.80	12.80	2.15%	3,447,540
Mar 24, 2026	12.18	12.56	12.03	12.53	12.53	4.59%	3,479,680
Mar 23, 2026	12.50	12.58	11.89	11.98	11.98	-5.82%	5,134,100
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