China Master Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	13.48	13.48	12.84	12.86	12.28	-3.53%	4,050,600
Apr 2, 2026	13.26	13.55	13.26	13.33	12.73	-0.22%	4,909,300
Apr 1, 2026	13.51	13.57	13.22	13.36	12.76	-0.15%	5,629,489
Mar 31, 2026	13.61	13.67	13.37	13.38	12.78	-1.69%	5,101,730
Mar 30, 2026	12.98	13.77	12.98	13.61	13.00	2.95%	10,430,270
Mar 27, 2026	12.99	13.38	12.90	13.22	12.62	3.04%	5,681,450
Mar 26, 2026	12.80	12.97	12.68	12.83	12.25	0.23%	2,965,430
Mar 25, 2026	12.47	12.81	12.33	12.80	12.22	2.15%	3,447,540
Mar 24, 2026	12.18	12.56	12.03	12.53	11.97	4.59%	3,479,680
Mar 23, 2026	12.50	12.58	11.89	11.98	11.44	-5.82%	5,134,100
Mar 20, 2026	12.96	13.08	12.61	12.72	12.15	-1.78%	3,709,579
Mar 19, 2026	13.04	13.16	12.91	12.95	12.37	-1.30%	2,389,800
Mar 18, 2026	12.98	13.14	12.82	13.12	12.53	0.92%	2,807,330
Mar 17, 2026	13.18	13.26	12.99	13.00	12.41	-1.44%	3,022,800
Mar 16, 2026	13.02	13.19	12.95	13.19	12.60	1.38%	3,379,300
Mar 13, 2026	13.08	13.27	12.97	13.01	12.42	-0.31%	4,880,550