China Master Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.92	12.14	11.83	12.02	12.02	0.84%	3,611,700
Sep 29, 2026	11.53	11.97	11.53	11.92	11.92	3.03%	3,573,260
Sep 28, 2026	11.58	11.67	11.50	11.57	11.57	0.35%	1,727,030
Sep 24, 2026	11.54	11.63	11.51	11.53	11.53	-0.09%	1,353,700
Sep 23, 2026	11.67	11.72	11.52	11.54	11.54	-1.11%	1,262,100
Sep 22, 2026	11.78	11.87	11.67	11.67	11.67	-0.93%	1,733,000
Sep 21, 2026	11.67	11.82	11.61	11.78	11.78	0.94%	1,863,837
Sep 18, 2026	11.68	11.80	11.62	11.67	11.67	-0.09%	1,813,837
Sep 17, 2026	11.52	11.69	11.41	11.68	11.68	1.04%	2,059,750
Sep 16, 2026	11.42	11.64	11.33	11.56	11.56	1.14%	2,075,330
Sep 15, 2026	11.46	11.56	11.33	11.43	11.43	-0.61%	2,223,400
Sep 14, 2026	11.44	11.59	11.42	11.50	11.50	0.09%	1,610,640
Sep 11, 2026	11.83	11.83	11.44	11.49	11.49	-3.12%	3,015,900
Sep 10, 2026	11.79	11.95	11.73	11.86	11.86	0.59%	2,448,400
Sep 9, 2026	11.77	11.89	11.69	11.79	11.79	0.08%	2,654,680
Sep 8, 2026	11.67	11.78	11.66	11.78	11.78	0.77%	1,690,900
Sep 7, 2026	11.67	11.80	11.67	11.69	11.69	0.26%	2,436,780
Sep 4, 2026	11.67	11.78	11.65	11.66	11.66	-0.17%	1,966,650
Sep 3, 2026	11.58	11.75	11.58	11.68	11.68	0.69%	1,913,500
Sep 2, 2026	11.71	11.73	11.50	11.60	11.60	-0.94%	2,719,280
Sep 1, 2026	11.60	11.80	11.60	11.71	11.71	0.34%	3,619,620
Aug 31, 2026	11.61	11.75	11.57	11.67	11.67	-0.51%	3,153,310
Aug 28, 2026	11.82	11.82	11.50	11.73	11.73	-0.76%	3,732,200
Aug 27, 2026	11.85	11.86	11.59	11.82	11.82	0.08%	2,579,400
Aug 26, 2026	11.84	11.91	11.70	11.81	11.81	-0.25%	4,350,840
Aug 25, 2026	11.31	11.90	11.28	11.84	11.84	4.87%	6,575,100
Aug 24, 2026	11.61	11.66	11.16	11.29	11.29	-3.59%	5,677,900
Aug 21, 2026	11.56	11.72	11.31	11.71	11.71	1.47%	3,221,437
Aug 20, 2026	11.36	11.57	11.27	11.54	11.54	1.50%	1,985,060
Aug 19, 2026	11.47	11.51	11.35	11.37	11.37	-0.87%	1,817,300
Aug 18, 2026	11.45	11.54	11.40	11.47	11.47	-0.52%	1,648,040
Aug 17, 2026	11.43	11.54	11.26	11.53	11.53	1.05%	1,722,200
Aug 14, 2026	11.50	11.51	11.36	11.41	11.41	-0.35%	1,706,529
Aug 13, 2026	11.53	11.62	11.41	11.45	11.45	-0.61%	2,044,080
Aug 12, 2026	11.57	11.67	11.47	11.52	11.52	-0.69%	2,785,900
Aug 11, 2026	11.60	11.70	11.52	11.60	11.60	-0.51%	1,923,370
Aug 10, 2026	11.38	11.67	11.35	11.66	11.66	2.28%	2,914,000
Aug 7, 2026	11.41	11.48	11.26	11.40	11.40	-	2,058,030
Aug 6, 2026	11.51	11.57	11.30	11.40	11.40	-0.96%	2,491,730
Aug 5, 2026	11.48	11.61	11.38	11.51	11.51	1.05%	3,889,500
Aug 4, 2026	11.67	11.73	11.38	11.39	11.39	-2.40%	2,884,260
Aug 3, 2026	11.49	11.73	11.48	11.67	11.67	1.57%	3,376,000
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