China Master Logistics

中创物流 SH603967 Forward-adjusted MAIN

12.02 +0.10 (+0.84%)

Sectors

ThemeChina-Russia Trade -0.03% ThemeCold Chain Logistics +0.44% IndustryLogistics -0.08%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

11.92

High

12.14

Low

11.83

Prev close

11.92

Amplitude

2.60%

Volume

3.6M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

11.72

MA10

11.69

MA20

11.67

MA60

11.50

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	11.92	12.14	11.83	12.02	4M
2	2026-09-29	11.53	11.97	11.53	11.92	4M
3	2026-09-28	11.58	11.67	11.50	11.57	2M
4	2026-09-24	11.54	11.63	11.51	11.53	1M
5	2026-09-23	11.67	11.72	11.52	11.54	1M
6	2026-09-22	11.78	11.87	11.67	11.67	2M
7	2026-09-21	11.67	11.82	11.61	11.78	2M
8	2026-09-18	11.68	11.80	11.62	11.67	2M
9	2026-09-17	11.52	11.69	11.41	11.68	2M
10	2026-09-16	11.42	11.64	11.33	11.56	2M
11	2026-09-15	11.46	11.56	11.33	11.43	2M
12	2026-09-14	11.44	11.59	11.42	11.50	2M

52W

Data range

10.28 45.0% 14.15

High/low over the last 250 trading days, and where the price sits.

← Stocks