Stock listing
Shanghai:603967 China Master Logistics Co. Ltd. (中创物流) 股价
Follow China Master Logistics Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:603967
¥12.42 CNY +0.09 (+0.7%)
Close on Nov 2, 2026
- Day range
- ¥12.28 – ¥12.65 CNYNov 2, 2026
- Volume
- 3.91M sharesNov 2, 2026
- Market cap
- ¥4.31B CNYAt the close on Nov 2, 2026 · price × 346.7M shares outstanding
- 52-week range
- ¥10.28 – ¥14.80 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥34.44M CNYMedian day 2.63M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603967 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.42 | +0.09 | +0.7% | ¥12.28 | ¥12.65 | ¥12.28 | 3,910,590 | |
| ¥12.33 | +0.12 | +1.0% | ¥12.02 | ¥12.46 | ¥12.02 | 2,961,440 | |
| ¥12.21 | 0.00 | 0.0% | ¥12.08 | ¥12.28 | ¥12.08 | 2,602,390 | |
| ¥12.21 | +0.12 | +1.0% | ¥12.28 | ¥12.28 | ¥12.01 | 2,835,960 | |
| ¥12.09 | -0.17 | -1.4% | ¥12.20 | ¥12.35 | ¥12.09 | 3,037,330 | |
| ¥12.26 | +0.34 | +2.9% | ¥11.95 | ¥12.35 | ¥11.95 | 5,173,070 | |
| ¥11.92 | +0.59 | +5.2% | ¥11.50 | ¥11.93 | ¥11.44 | 5,270,350 | |
| ¥11.33 | -0.34 | -2.9% | ¥11.64 | ¥11.75 | ¥11.29 | 2,606,200 | |
| ¥11.67 | -0.05 | -0.4% | ¥11.79 | ¥11.79 | ¥11.62 | 2,038,300 | |
| ¥11.72 | -0.02 | -0.2% | ¥11.73 | ¥11.88 | ¥11.61 | 2,264,500 | |
| ¥11.74 | -0.06 | -0.5% | ¥11.73 | ¥11.96 | ¥11.72 | 3,089,700 | |
| ¥11.80 | +0.04 | +0.3% | ¥11.84 | ¥11.96 | ¥11.73 | 2,697,400 | |
| ¥11.76 | -0.53 | -4.3% | ¥12.20 | ¥12.21 | ¥11.74 | 3,830,090 | |
| ¥12.29 | 0.00 | 0.0% | ¥12.28 | ¥12.42 | ¥12.23 | 2,242,000 | |
| ¥12.29 | +0.05 | +0.4% | ¥12.17 | ¥12.37 | ¥12.11 | 2,744,900 | |
| ¥12.24 | -0.42 | -3.3% | ¥12.39 | ¥12.66 | ¥12.22 | 3,785,430 | |
| ¥12.66 | +0.08 | +0.6% | ¥12.56 | ¥12.84 | ¥12.46 | 5,525,660 | |
| ¥12.58 | +0.56 | +4.7% | ¥12.11 | ¥12.97 | ¥12.04 | 8,148,170 | |
| ¥12.02 | +0.10 | +0.8% | ¥11.92 | ¥12.14 | ¥11.83 | 3,611,700 | |
| ¥11.92 | +0.35 | +3.0% | ¥11.53 | ¥11.97 | ¥11.53 | 3,573,260 | |
| ¥11.57 | +0.04 | +0.3% | ¥11.58 | ¥11.67 | ¥11.50 | 1,727,030 | |
| ¥11.53 | -0.01 | -0.1% | ¥11.54 | ¥11.63 | ¥11.51 | 1,353,700 | |
| ¥11.54 | -0.13 | -1.1% | ¥11.67 | ¥11.72 | ¥11.52 | 1,262,100 | |
| ¥11.67 | -0.11 | -0.9% | ¥11.78 | ¥11.87 | ¥11.67 | 1,733,000 | |
| ¥11.78 | +0.11 | +0.9% | ¥11.67 | ¥11.82 | ¥11.61 | 1,863,837 | |
| ¥11.67 | -0.01 | -0.1% | ¥11.68 | ¥11.80 | ¥11.62 | 1,813,837 | |
| ¥11.68 | +0.12 | +1.0% | ¥11.52 | ¥11.69 | ¥11.41 | 2,059,750 | |
| ¥11.56 | +0.13 | +1.1% | ¥11.42 | ¥11.64 | ¥11.33 | 2,075,330 | |
| ¥11.43 | -0.07 | -0.6% | ¥11.46 | ¥11.56 | ¥11.33 | 2,223,400 | |
| ¥11.50 | +0.01 | +0.1% | ¥11.44 | ¥11.59 | ¥11.42 | 1,610,640 | |
| ¥11.49 | -0.37 | -3.1% | ¥11.83 | ¥11.83 | ¥11.44 | 3,015,900 | |
| ¥11.86 | +0.07 | +0.6% | ¥11.79 | ¥11.95 | ¥11.73 | 2,448,400 | |
| ¥11.79 | +0.01 | +0.1% | ¥11.77 | ¥11.89 | ¥11.69 | 2,654,680 | |
| ¥11.78 | +0.09 | +0.8% | ¥11.67 | ¥11.78 | ¥11.66 | 1,690,900 | |
| ¥11.69 | +0.03 | +0.3% | ¥11.67 | ¥11.80 | ¥11.67 | 2,436,780 | |
| ¥11.66 | -0.02 | -0.2% | ¥11.67 | ¥11.78 | ¥11.65 | 1,966,650 | |
| ¥11.68 | +0.08 | +0.7% | ¥11.58 | ¥11.75 | ¥11.58 | 1,913,500 | |
| ¥11.60 | -0.11 | -0.9% | ¥11.71 | ¥11.73 | ¥11.50 | 2,719,280 | |
| ¥11.71 | +0.04 | +0.3% | ¥11.60 | ¥11.80 | ¥11.60 | 3,619,620 | |
| ¥11.67 | -0.06 | -0.5% | ¥11.61 | ¥11.75 | ¥11.57 | 3,153,310 | |
| ¥11.73 | -0.09 | -0.8% | ¥11.82 | ¥11.82 | ¥11.50 | 3,732,200 | |
| ¥11.82 | +0.01 | +0.1% | ¥11.85 | ¥11.86 | ¥11.59 | 2,579,400 | |
| ¥11.81 | -0.03 | -0.3% | ¥11.84 | ¥11.91 | ¥11.70 | 4,350,840 | |
| ¥11.84 | +0.55 | +4.9% | ¥11.31 | ¥11.90 | ¥11.28 | 6,575,100 | |
| ¥11.29 | -0.42 | -3.6% | ¥11.61 | ¥11.66 | ¥11.16 | 5,677,900 | |
| ¥11.71 | +0.17 | +1.5% | ¥11.56 | ¥11.72 | ¥11.31 | 3,221,437 | |
| ¥11.54 | +0.17 | +1.5% | ¥11.36 | ¥11.57 | ¥11.27 | 1,985,060 | |
| ¥11.37 | -0.10 | -0.9% | ¥11.47 | ¥11.51 | ¥11.35 | 1,817,300 | |
| ¥11.47 | -0.06 | -0.5% | ¥11.45 | ¥11.54 | ¥11.40 | 1,648,040 | |
| ¥11.53 | +0.12 | +1.1% | ¥11.43 | ¥11.54 | ¥11.26 | 1,722,200 | |
| ¥11.41 | -0.04 | -0.3% | ¥11.50 | ¥11.51 | ¥11.36 | 1,706,529 | |
| ¥11.45 | -0.07 | -0.6% | ¥11.53 | ¥11.62 | ¥11.41 | 2,044,080 | |
| ¥11.52 | -0.08 | -0.7% | ¥11.57 | ¥11.67 | ¥11.47 | 2,785,900 | |
| ¥11.60 | -0.06 | -0.5% | ¥11.60 | ¥11.70 | ¥11.52 | 1,923,370 | |
| ¥11.66 | +0.26 | +2.3% | ¥11.38 | ¥11.67 | ¥11.35 | 2,914,000 | |
| ¥11.40 | 0.00 | 0.0% | ¥11.41 | ¥11.48 | ¥11.26 | 2,058,030 | |
| ¥11.40 | -0.11 | -1.0% | ¥11.51 | ¥11.57 | ¥11.30 | 2,491,730 | |
| ¥11.51 | +0.12 | +1.1% | ¥11.48 | ¥11.61 | ¥11.38 | 3,889,500 | |
| ¥11.39 | -0.28 | -2.4% | ¥11.67 | ¥11.73 | ¥11.38 | 2,884,260 | |
| ¥11.67 | +0.18 | +1.6% | ¥11.49 | ¥11.73 | ¥11.48 | 3,376,000 |
- Ticker
- Shanghai:603967
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 23, 2026
(603967)"China Master Logistics Co., Ltd."Report for Q3 2026
Latest news
(603967)"China Master Logistics Co., Ltd."Report for Q3 2026
Oct 23, 2026
Closed ¥11.92 (+5.2%) on Oct 23, 2026
(603967)"China Master Logistics Co., Ltd."Announcement on Resolutions of the 19th Meeting of the 4th Board of Directors
Oct 23, 2026
Closed ¥11.92 (+5.2%) on Oct 23, 2026
(603967)"China Master Logistics Co., Ltd."Announcement on Adjustment of Estimated Amount of Routine Related Party Transactions for 2026
Oct 23, 2026
Closed ¥11.92 (+5.2%) on Oct 23, 2026
Announcement on Results of Shareholding Reduction by Mr. Liu Qing, Director and Senior Management
Sep 9, 2026
Closed ¥11.79 (+0.1%) on Sep 9, 2026
Semi-annual Report for 2026
Aug 28, 2026
Closed ¥11.73 (-0.8%) on Aug 28, 2026
Announcement on Completion of the Shareholding Reduction Plan by Senior Executive Mr. Chu Xuri
Aug 12, 2026
Closed ¥11.52 (-0.7%) on Aug 12, 2026
Announcement on Shareholding Reduction Plan for Partial Directors and Senior Management Members
May 19, 2026
Closed ¥13.38 (+0.3%) on May 19, 2026
Announcement on Implementation of Dividend Distribution for 2025
May 7, 2026
Closed ¥14.29 (+0.4%) on May 7, 2026
Announcement on Renewal of the Concerted Action Agreement by the Actual Controller
Apr 30, 2026
Closed ¥13.93 (+0.6%) on Apr 30, 2026
Announcement on Attending 2026 Online Collective Reception Day for Investors of Listed Companies in Qingdao Jurisdiction
Apr 29, 2026
Closed ¥13.85 (+1.0%) on Apr 29, 2026
China Master Logistics Co. Ltd. on 6ix
- News releases
- 21 in the last 12 months · 58 in all · newest Oct 23, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about China Master Logistics Co. Ltd.