Shanghai - Delayed Quote
CNY
CTS International Logistics Corporation Limited (603128.SS)
5.35
+0.05
(+0.95%)
As of 10:42:07 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
5.27
5.37
5.26
5.34
5.34
4,784,600
Nov 2, 2026
5.15
5.31
5.12
5.30
5.30
14,106,180
Oct 30, 2026
5.16
5.19
5.10
5.12
5.12
6,281,400
Oct 29, 2026
5.18
5.22
5.14
5.14
5.14
4,127,500
Oct 28, 2026
5.23
5.23
5.16
5.20
5.20
5,825,690
Oct 27, 2026
5.23
5.28
5.19
5.19
5.19
4,994,300
Oct 26, 2026
5.14
5.25
5.12
5.23
5.23
8,170,085
Oct 23, 2026
5.16
5.17
5.06
5.15
5.15
9,188,626
Oct 22, 2026
5.27
5.27
5.16
5.17
5.17
6,155,830
Oct 21, 2026
5.32
5.32
5.25
5.26
5.26
6,328,200
Oct 20, 2026
5.35
5.38
5.27
5.32
5.32
8,882,900
Oct 19, 2026
5.42
5.44
5.34
5.37
5.37
7,575,625
Oct 16, 2026
5.37
5.44
5.36
5.41
5.41
9,923,800
Oct 15, 2026
5.38
5.40
5.31
5.35
5.35
10,342,730
Oct 14, 2026
5.36
5.42
5.35
5.39
5.39
6,976,450
Oct 13, 2026
5.33
5.42
5.32
5.37
5.37
8,990,610
Oct 12, 2026
5.41
5.44
5.34
5.35
5.35
9,852,800
Oct 9, 2026
5.41
5.44
5.36
5.39
5.39
7,330,574
Oct 8, 2026
5.35
5.47
5.35
5.41
5.41
10,411,723
Sep 30, 2026
5.34
5.38
5.30
5.37
5.37
7,350,903
Sep 29, 2026
5.31
5.38
5.25
5.34
5.34
10,012,800
Sep 28, 2026
5.36
5.57
5.30
5.31
5.31
16,260,496
Sep 24, 2026
5.26
5.36
5.19
5.30
5.30
9,930,912
Sep 23, 2026
5.31
5.34
5.23
5.25
5.25
12,731,521
Sep 22, 2026
5.46
5.48
5.31
5.33
5.33
18,213,308
Sep 21, 2026
5.35
5.54
5.33
5.49
5.49
15,857,428
Sep 18, 2026
5.41
5.44
5.32
5.32
5.32
10,013,770
Sep 17, 2026
5.35
5.42
5.31
5.38
5.38
9,328,300
Sep 16, 2026
5.44
5.44
5.33
5.36
5.36
10,460,500
Sep 15, 2026
5.61
5.61
5.42
5.42
5.42
13,738,500
Sep 14, 2026
5.45
5.60
5.43
5.57
5.57
24,731,726
Sep 11, 2026
5.63
5.66
5.40
5.46
5.46
58,556,629
Sep 10, 2026
5.76
5.81
5.65
5.65
5.65
42,955,481
Sep 9, 2026
5.76
5.88
5.74
5.76
5.76
31,616,639
Sep 8, 2026
5.67
5.77
5.66
5.75
5.75
14,715,820
Sep 7, 2026
5.62
5.70
5.59
5.69
5.69
12,309,826
Sep 4, 2026
5.53
5.63
5.53
5.60
5.60
9,092,037
Sep 3, 2026
5.65
5.65
5.54
5.54
5.54
8,589,395
Sep 2, 2026
5.63
5.67
5.61
5.62
5.62
10,738,299
Sep 1, 2026
5.61
5.68
5.61
5.65
5.65
8,493,530
Aug 31, 2026
5.60
5.68
5.58
5.63
5.63
10,426,400
Aug 28, 2026
5.60
5.65
5.55
5.62
5.62
10,603,330
Aug 27, 2026
5.64
5.67
5.56
5.61
5.61
14,550,906
Aug 26, 2026
5.51
5.69
5.50
5.64
5.64
23,034,290
Aug 25, 2026
5.43
5.58
5.41
5.55
5.55
21,473,326
Aug 24, 2026
5.34
5.41
5.32
5.40
5.40
11,559,564
Aug 21, 2026
5.36
5.37
5.30
5.33
5.33
5,553,342
Aug 20, 2026
5.32
5.38
5.30
5.36
5.36
7,176,620
Aug 19, 2026
5.38
5.39
5.30
5.31
5.31
6,225,410
Aug 18, 2026
5.35
5.39
5.32
5.38
5.38
6,482,513
Aug 17, 2026
5.30
5.35
5.26
5.33
5.33
7,635,713
Aug 14, 2026
5.30
5.32
5.26
5.28
5.28
5,796,855
Aug 13, 2026
5.32
5.33
5.27
5.30
5.30
6,063,400
Aug 12, 2026
5.31
5.34
5.28
5.33
5.33
7,052,420
Aug 11, 2026
5.32
5.34
5.28
5.31
5.31
6,126,460
Aug 10, 2026
5.25
5.32
5.25
5.32
5.32
8,512,833
Aug 7, 2026
5.29
5.29
5.23
5.25
5.25
8,107,396
Aug 6, 2026
5.30
5.33
5.23
5.30
5.30
10,684,600
Aug 5, 2026
5.36
5.36
5.28
5.32
5.32
9,246,615
Aug 4, 2026
5.43
5.46
5.33
5.35
5.35
10,085,166
Aug 3, 2026
5.35
5.44
5.34
5.43
5.43
12,354,985
Jul 31, 2026
5.36
5.38
5.29
5.36
5.36
9,999,731
Jul 30, 2026
5.23
5.39
5.23
5.38
5.38
14,595,091
Jul 29, 2026
0.224
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
5.25
5.28
5.22
5.25
5.25
13,189,500
Jul 28, 2026
5.34
5.43
5.33
5.43
5.21
12,896,019
Jul 27, 2026
5.28
5.39
5.27
5.36
5.14
6,981,463
Jul 24, 2026
5.35
5.39
5.27
5.27
5.05
6,633,460
Jul 23, 2026
5.32
5.37
5.29
5.36
5.14
7,210,079
Jul 22, 2026
5.29
5.31
5.21
5.30
5.08
10,493,190
Jul 21, 2026
5.29
5.38
5.26
5.29
5.07
11,435,002
Jul 20, 2026
5.35
5.42
5.25
5.31
5.09
10,937,328
Jul 17, 2026
5.34
5.44
5.29
5.31
5.09
11,194,052
Jul 16, 2026
5.36
5.41
5.33
5.36
5.14
6,321,419
Jul 15, 2026
5.25
5.39
5.25
5.36
5.14
8,724,870
Jul 14, 2026
5.22
5.29
5.20
5.27
5.05
8,928,054
Jul 13, 2026
5.19
5.24
5.16
5.23
5.01
7,217,221
Jul 10, 2026
5.24
5.27
5.16
5.20
4.99
11,125,484
Jul 9, 2026
5.31
5.31
5.20
5.23
5.01
7,368,679
Jul 8, 2026
5.22
5.30
5.16
5.29
5.07
6,641,672
Jul 7, 2026
5.37
5.37
5.22
5.24
5.02
8,017,690
Jul 6, 2026
5.26
5.38
5.25
5.37
5.15
8,650,623
Jul 3, 2026
5.20
5.29
5.20
5.28
5.06
8,889,976
Jul 2, 2026
5.15
5.24
5.11
5.20
4.99
9,419,121
Jul 1, 2026
5.03
5.17
5.03
5.15
4.94
9,614,884
Jun 30, 2026
5.05
5.08
4.99
5.05
4.84
8,852,330
Jun 29, 2026
5.03
5.10
4.95
5.07
4.86
7,905,250
Jun 26, 2026
5.07
5.14
4.99
5.07
4.86
10,592,700
Jun 25, 2026
5.14
5.17
5.08
5.08
4.87
6,182,152
Jun 24, 2026
5.15
5.21
5.01
5.17
4.96
9,105,524
Jun 23, 2026
5.11
5.27
5.10
5.21
5.00
10,376,740
Jun 22, 2026
5.16
5.16
4.99
5.14
4.93
11,396,880
Jun 18, 2026
5.14
5.19
5.09
5.16
4.95
6,385,084
Jun 17, 2026
5.26
5.28
5.13
5.16
4.95
12,375,256
Jun 16, 2026
5.38
5.38
5.27
5.30
5.08
10,286,176
Jun 15, 2026
5.33
5.45
5.33
5.37
5.15
13,340,322
Jun 12, 2026
5.30
5.35
5.25
5.30
5.08
8,896,219
Jun 11, 2026
5.38
5.39
5.25
5.27
5.05
9,405,511
Jun 10, 2026
5.32
5.41
5.28
5.39
5.17
9,168,623
Jun 9, 2026
5.38
5.39
5.30
5.33
5.11
7,693,590
Jun 8, 2026
5.33
5.44
5.32
5.35
5.13
9,395,852
Jun 5, 2026
5.36
5.42
5.31
5.37
5.15
7,912,480
Jun 4, 2026
5.38
5.44
5.31
5.32
5.10
6,077,410
Jun 3, 2026
5.47
5.50
5.38
5.41
5.19
8,735,034
Jun 2, 2026
5.50
5.58
5.47
5.47
5.24
11,171,400
Jun 1, 2026
5.39
5.54
5.36
5.51
5.28
14,855,384
May 29, 2026
5.28
5.37
5.28
5.36
5.14
8,340,830
May 28, 2026
5.30
5.35
5.25
5.30
5.08
6,605,690
May 27, 2026
5.37
5.39
5.28
5.32
5.10
9,353,531
May 26, 2026
5.42
5.44
5.35
5.39
5.17
8,638,571
May 25, 2026
5.47
5.49
5.41
5.43
5.21
8,131,328
May 22, 2026
5.47
5.50
5.41
5.45
5.23
11,700,910
May 21, 2026
5.55
5.62
5.46
5.47
5.24
12,889,788
May 20, 2026
5.55
5.57
5.51
5.55
5.32
8,519,328
May 19, 2026
5.52
5.60
5.51
5.58
5.35
9,627,679
May 18, 2026
5.62
5.62
5.50
5.52
5.29
13,017,617
May 15, 2026
5.72
5.74
5.57
5.60
5.37
14,015,930
May 14, 2026
5.70
5.79
5.63
5.69
5.46
19,056,874
May 13, 2026
5.69
5.69
5.64
5.68
5.45
7,062,352
May 12, 2026
5.71
5.72
5.64
5.69
5.46
9,723,720
May 11, 2026
5.73
5.75
5.69
5.73
5.49
11,294,153
May 8, 2026
5.67
5.71
5.65
5.69
5.46
8,795,741
May 7, 2026
5.64
5.69
5.60
5.66
5.43
11,728,032
May 6, 2026
5.59
5.64
5.58
5.62
5.39
10,223,489
Apr 30, 2026
5.61
5.63
5.56
5.58
5.35
9,214,832
Apr 29, 2026
5.53
5.59
5.51
5.56
5.33
10,647,641
Apr 28, 2026
5.45
5.49
5.44
5.47
5.24
7,125,817
Apr 27, 2026
5.51
5.53
5.45
5.47
5.24
7,298,350
Apr 24, 2026
5.57
5.59
5.48
5.50
5.27
12,322,190
Apr 23, 2026
5.57
5.60
5.53
5.58
5.35
6,450,430
Apr 22, 2026
5.61
5.62
5.58
5.59
5.36
5,685,270
Apr 21, 2026
5.63
5.65
5.61
5.62
5.39
5,102,250
Apr 20, 2026
5.62
5.65
5.61
5.63
5.40
7,686,800
Apr 17, 2026
5.65
5.66
5.61
5.63
5.40
8,747,000
Apr 16, 2026
5.63
5.67
5.62
5.66
5.43
7,531,963
Apr 15, 2026
5.60
5.70
5.60
5.63
5.40
11,082,650
Apr 14, 2026
5.62
5.64
5.58
5.60
5.37
9,711,000
Apr 13, 2026
5.64
5.65
5.57
5.60
5.37
11,965,496
Apr 10, 2026
5.80
5.85
5.67
5.67
5.44
23,137,286
Apr 9, 2026
5.60
5.61
5.54
5.55
5.32
7,712,403
Apr 8, 2026
5.58
5.64
5.55
5.64
5.41
13,790,188
Apr 7, 2026
5.46
5.51
5.45
5.50
5.27
6,787,873
Apr 3, 2026
5.57
5.58
5.45
5.46
5.23
10,301,100
Apr 2, 2026
5.65
5.65
5.53
5.56
5.33
12,118,200
Apr 1, 2026
5.72
5.74
5.61
5.63
5.40
13,765,330
Mar 31, 2026
5.66
5.74
5.64
5.68
5.45
19,022,070
Mar 30, 2026
5.59
5.65
5.55
5.64
5.41
13,475,000
Mar 27, 2026
5.62
5.69
5.57
5.65
5.42
14,357,830
Mar 26, 2026
5.68
5.77
5.64
5.68
5.45
19,071,310
Mar 25, 2026
5.57
5.66
5.55
5.64
5.41
11,784,409
Mar 24, 2026
5.55
5.58
5.47
5.56
5.33
8,871,287
Mar 23, 2026
5.69
5.71
5.44
5.47
5.24
19,355,577
Mar 20, 2026
5.83
5.88
5.74
5.75
5.51
12,728,382
Mar 19, 2026
5.90
5.91
5.83
5.85
5.61
13,223,500
Mar 18, 2026
5.94
5.94
5.87
5.93
5.69
14,829,078
Mar 17, 2026
5.96
5.99
5.92
5.92
5.68
12,803,561
Mar 16, 2026
5.92
5.97
5.91
5.96
5.71
11,790,184
Mar 13, 2026
5.96
5.99
5.91
5.94
5.69
15,521,844
Mar 12, 2026
5.97
5.99
5.94
5.97
5.72
14,349,656
Mar 11, 2026
5.99
5.99
5.92
5.95
5.70
11,542,752
Mar 10, 2026
5.94
6.00
5.93
5.98
5.73
15,099,608
Mar 9, 2026
5.95
5.96
5.88
5.93
5.69
17,257,550
Mar 6, 2026
5.88
5.97
5.87
5.96
5.71
15,510,520
Mar 5, 2026
5.93
5.95
5.89
5.91
5.67
20,567,790
Mar 4, 2026
6.06
6.09
5.88
5.91
5.67
40,418,398
Mar 3, 2026
6.00
6.19
6.00
6.15
5.90
57,623,384
Mar 2, 2026
6.09
6.10
5.95
5.99
5.74
21,112,120
Feb 27, 2026
6.00
6.06
5.99
6.06
5.81
14,819,351
Feb 26, 2026
6.00
6.03
5.97
6.01
5.76
10,825,817
Feb 25, 2026
5.96
6.05
5.96
5.99
5.74
15,037,410
Feb 24, 2026
5.98
5.98
5.91
5.96
5.71
11,453,580
Feb 13, 2026
5.93
5.95
5.87
5.88
5.64
8,942,333
Feb 12, 2026
5.98
5.99
5.93
5.93
5.69
9,470,102
Feb 11, 2026
5.97
6.00
5.96
5.99
5.74
7,732,508
Feb 10, 2026
5.99
5.99
5.95
5.97
5.72
6,856,690
Feb 9, 2026
5.97
5.99
5.95
5.99
5.74
9,336,498
Feb 6, 2026
5.93
5.98
5.91
5.93
5.69
9,185,580
Feb 5, 2026
5.95
5.97
5.92
5.94
5.69
10,285,950
Feb 4, 2026
5.90
5.96
5.89
5.95
5.70
10,602,080
Feb 3, 2026
5.88
5.92
5.87
5.90
5.66
9,860,622
Feb 2, 2026
5.95
5.99
5.86
5.86
5.62
14,177,400
Jan 30, 2026
5.96
6.02
5.92
5.97
5.72
12,608,040
Jan 29, 2026
5.94
5.99
5.91
5.98
5.73
14,084,619
Jan 28, 2026
5.95
5.98
5.92
5.96
5.71
12,801,579
Jan 27, 2026
6.03
6.04
5.92
5.95
5.70
20,403,848
Jan 26, 2026
6.08
6.10
6.01
6.04
5.79
18,434,396
Jan 23, 2026
6.11
6.11
6.07
6.09
5.84
19,017,380
Jan 22, 2026
6.02
6.11
6.01
6.10
5.85
20,217,922
Jan 21, 2026
6.05
6.05
6.01
6.02
5.77
12,361,593
Jan 20, 2026
6.05
6.06
6.02
6.04
5.79
11,416,220
Jan 19, 2026
6.01
6.05
6.00
6.04
5.79
12,210,274
Jan 16, 2026
6.10
6.10
6.01
6.03
5.78
14,307,374
Jan 15, 2026
6.08
6.12
6.06
6.09
5.84
13,886,410
Jan 14, 2026
6.11
6.13
6.05
6.09
5.84
26,049,068
Jan 13, 2026
6.12
6.16
6.06
6.11
5.86
26,170,942
Jan 12, 2026
6.05
6.12
6.04
6.12
5.87
23,360,869
Jan 9, 2026
6.04
6.06
6.01
6.05
5.80
19,090,668
Jan 8, 2026
6.03
6.06
6.01
6.05
5.80
15,646,340
Jan 7, 2026
6.11
6.12
6.06
6.07
5.82
14,960,880
Jan 6, 2026
6.07
6.11
6.05
6.11
5.86
17,432,380
Jan 5, 2026
6.09
6.11
6.03
6.07
5.82
18,659,072
Dec 31, 2025
6.09
6.13
6.06
6.10
5.85
16,161,952
Dec 30, 2025
6.09
6.13
6.05
6.08
5.83
18,306,531
Dec 29, 2025
6.25
6.29
6.11
6.12
5.87
26,478,570
Dec 26, 2025
6.15
6.29
6.11
6.25
5.99
40,587,528
Dec 25, 2025
6.19
6.25
6.15
6.17
5.92
26,854,735
Dec 24, 2025
6.08
6.19
6.08
6.13
5.88
25,424,795
Dec 23, 2025
6.26
6.26
6.08
6.09
5.84
53,232,351
Dec 22, 2025
6.05
6.50
6.04
6.32
6.06
95,664,875
Dec 19, 2025
5.81
6.02
5.78
5.99
5.74
22,378,084
Dec 18, 2025
5.76
5.82
5.75
5.79
5.55
6,460,880
Dec 17, 2025
5.80
5.82
5.69
5.78
5.54
11,214,520
Dec 16, 2025
5.84
5.86
5.80
5.80
5.56
6,640,660
Dec 15, 2025
5.84
5.87
5.81
5.85
5.61
7,248,403
Dec 12, 2025
5.82
5.85
5.80
5.84
5.60
7,736,925
Dec 11, 2025
5.88
5.89
5.81
5.81
5.57
9,162,700
Dec 10, 2025
5.86
5.89
5.83
5.88
5.64
5,446,130
Dec 9, 2025
5.91
5.91
5.86
5.86
5.62
7,017,204
Dec 8, 2025
5.93
5.94
5.90
5.91
5.67
7,231,180
Dec 5, 2025
5.87
5.92
5.83
5.92
5.68
8,406,046
Dec 4, 2025
5.90
5.93
5.85
5.87
5.63
8,028,220
Dec 3, 2025
5.93
5.94
5.89
5.92
5.68
8,645,930
Dec 2, 2025
5.94
5.95
5.91
5.93
5.69
6,065,618
Dec 1, 2025
5.87
5.95
5.87
5.94
5.69
10,887,009
Nov 28, 2025
5.85
5.90
5.85
5.88
5.64
8,529,613
Nov 27, 2025
5.85
5.90
5.83
5.87
5.63
8,730,452
Nov 26, 2025
5.89
5.91
5.86
5.86
5.62
10,081,829
Nov 25, 2025
5.88
5.90
5.83
5.88
5.64
10,846,218
Nov 24, 2025
5.84
5.91
5.81
5.87
5.63
12,813,307
Nov 21, 2025
5.92
5.95
5.81
5.81
5.57
24,103,850
Nov 20, 2025
6.00
6.02
5.95
5.96
5.71
14,021,050
Nov 19, 2025
6.02
6.06
5.96
5.99
5.74
17,408,286
Nov 18, 2025
6.14
6.15
6.01
6.04
5.79
25,847,600
Nov 17, 2025
6.19
6.19
6.13
6.15
5.90
15,606,446
Nov 14, 2025
6.22
6.25
6.19
6.19
5.93
19,577,938
Nov 13, 2025
6.20
6.22
6.16
6.21
5.95
18,628,014
Nov 12, 2025
6.24
6.26
6.18
6.20
5.94
16,819,381
Nov 11, 2025
6.23
6.25
6.20
6.24
5.98
20,496,601
Nov 10, 2025
6.17
6.22
6.15
6.22
5.96
20,286,085
Nov 7, 2025
6.17
6.19
6.15
6.18
5.93
15,785,130
Nov 6, 2025
6.15
6.17
6.12
6.17
5.92
15,288,735
Nov 5, 2025
6.08
6.16
6.06
6.15
5.90
18,447,185
Nov 4, 2025
6.13
6.14
6.08
6.11
5.86
14,334,887
Nov 3, 2025
6.13
6.15
6.11
6.14
5.89
18,427,281
