Shanghai International Airport Co., Ltd. Class A 600009
SSE · China · Transportation
CNY 22.58+0.20 (+0.89%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.58 | +0.89% | CNY 22.39 | CNY 22.61 | CNY 22.30 | 5.43M |
| 2026-09-29 | CNY 22.38 | +0.09% | CNY 22.35 | CNY 22.45 | CNY 22.30 | 4.65M |
| 2026-09-28 | CNY 22.36 | -0.45% | CNY 22.48 | CNY 22.50 | CNY 22.25 | 5.15M |
| 2026-09-24 | CNY 22.46 | -1.27% | CNY 22.75 | CNY 22.78 | CNY 22.42 | 6.95M |
| 2026-09-23 | CNY 22.75 | -0.26% | CNY 22.81 | CNY 22.98 | CNY 22.71 | 5.02M |
| 2026-09-22 | CNY 22.81 | -0.44% | CNY 22.87 | CNY 22.97 | CNY 22.81 | 4.79M |
| 2026-09-21 | CNY 22.91 | +1.01% | CNY 22.75 | CNY 22.93 | CNY 22.65 | 4.89M |
| 2026-09-18 | CNY 22.68 | +0.93% | CNY 22.52 | CNY 22.78 | CNY 22.50 | 5.61M |
| 2026-09-17 | CNY 22.47 | -1.66% | CNY 22.60 | CNY 22.66 | CNY 22.36 | 10.54M |
| 2026-09-16 | CNY 22.85 | -0.91% | CNY 23.04 | CNY 23.06 | CNY 22.70 | 7.76M |
| 2026-09-15 | CNY 23.06 | -0.13% | CNY 23.08 | CNY 23.23 | CNY 23.02 | 4.86M |
| 2026-09-14 | CNY 23.09 | -0.82% | CNY 23.26 | CNY 23.40 | CNY 23.06 | 5.82M |
| 2026-09-11 | CNY 23.28 | -1.02% | CNY 23.46 | CNY 23.50 | CNY 23.12 | 7.29M |
| 2026-09-10 | CNY 23.52 | -1.09% | CNY 23.72 | CNY 23.79 | CNY 23.52 | 5.51M |
| 2026-09-09 | CNY 23.78 | -0.29% | CNY 23.80 | CNY 23.87 | CNY 23.62 | 5.35M |
| 2026-09-08 | CNY 23.85 | 0.00% | CNY 23.87 | CNY 23.99 | CNY 23.81 | 5.71M |
| 2026-09-07 | CNY 23.85 | -0.08% | CNY 23.88 | CNY 24.03 | CNY 23.74 | 9.12M |
| 2026-09-04 | CNY 23.87 | +0.93% | CNY 23.66 | CNY 23.95 | CNY 23.53 | 12.41M |
| 2026-09-03 | CNY 23.65 | +1.28% | CNY 23.37 | CNY 23.73 | CNY 23.36 | 10.84M |
| 2026-09-02 | CNY 23.35 | -0.51% | CNY 23.45 | CNY 23.55 | CNY 23.25 | 5.45M |
| 2026-09-01 | CNY 23.47 | +0.60% | CNY 23.28 | CNY 23.53 | CNY 23.25 | 6.67M |
| 2026-08-31 | CNY 23.33 | -1.35% | CNY 23.56 | CNY 23.72 | CNY 23.25 | 9.59M |
| 2026-08-28 | CNY 23.65 | +0.81% | CNY 23.46 | CNY 23.72 | CNY 23.32 | 8.32M |
| 2026-08-27 | CNY 23.46 | -0.51% | CNY 23.55 | CNY 23.55 | CNY 23.23 | 7.58M |
| 2026-08-26 | CNY 23.58 | +0.86% | CNY 23.33 | CNY 23.65 | CNY 23.30 | 8.49M |
| 2026-08-25 | CNY 23.38 | +0.91% | CNY 23.16 | CNY 23.52 | CNY 23.11 | 8.69M |
| 2026-08-24 | CNY 23.17 | +1.09% | CNY 22.93 | CNY 23.24 | CNY 22.86 | 8.47M |
| 2026-08-21 | CNY 22.92 | -1.50% | CNY 23.29 | CNY 23.29 | CNY 22.88 | 9.08M |
| 2026-08-20 | CNY 23.27 | +1.39% | CNY 23.10 | CNY 23.46 | CNY 23.10 | 10.70M |
| 2026-08-19 | CNY 22.95 | -0.22% | CNY 23.06 | CNY 23.15 | CNY 22.88 | 9.26M |
| 2026-08-18 | CNY 23.00 | -0.30% | CNY 23.00 | CNY 23.18 | CNY 22.91 | 8.15M |
| 2026-08-17 | CNY 23.07 | -0.22% | CNY 23.11 | CNY 23.15 | CNY 22.86 | 7.48M |
| 2026-08-14 | CNY 23.12 | -1.24% | CNY 23.40 | CNY 23.42 | CNY 23.12 | 8.72M |
| 2026-08-13 | CNY 23.41 | -1.01% | CNY 23.66 | CNY 23.70 | CNY 23.37 | 9.10M |
| 2026-08-12 | CNY 23.65 | +0.64% | CNY 23.50 | CNY 23.73 | CNY 23.46 | 7.98M |
| 2026-08-11 | CNY 23.50 | -1.76% | CNY 23.91 | CNY 23.97 | CNY 23.47 | 16.78M |
| 2026-08-10 | CNY 23.92 | +0.25% | CNY 23.81 | CNY 24.04 | CNY 23.76 | 9.35M |
| 2026-08-07 | CNY 23.86 | -0.29% | CNY 23.93 | CNY 23.97 | CNY 23.66 | 9.85M |
| 2026-08-06 | CNY 23.93 | -0.62% | CNY 24.12 | CNY 24.16 | CNY 23.81 | 10.75M |
| 2026-08-05 | CNY 24.08 | -0.78% | CNY 24.35 | CNY 24.40 | CNY 24.04 | 13.22M |
| 2026-08-04 | CNY 24.27 | -1.18% | CNY 24.58 | CNY 24.64 | CNY 24.17 | 12.34M |
| 2026-08-03 | CNY 24.56 | -0.49% | CNY 24.69 | CNY 24.87 | CNY 24.39 | 16.74M |
| 2026-07-31 | CNY 24.68 | -1.04% | CNY 24.68 | CNY 24.75 | CNY 24.43 | 17.08M |
| 2026-07-30 | CNY 24.94 | +2.34% | CNY 24.34 | CNY 24.95 | CNY 24.34 | 18.47M |
| 2026-07-29 | CNY 24.37 | +1.37% | CNY 24.04 | CNY 24.53 | CNY 24.02 | 14.45M |
| 2026-07-28 | CNY 24.04 | +1.31% | CNY 23.74 | CNY 24.07 | CNY 23.62 | 9.83M |
| 2026-07-27 | CNY 23.73 | +0.13% | CNY 23.70 | CNY 23.98 | CNY 23.68 | 8.08M |
| 2026-07-24 | CNY 23.70 | -2.07% | CNY 24.08 | CNY 24.20 | CNY 23.70 | 8.25M |
| 2026-07-23 | CNY 24.20 | -0.33% | CNY 24.20 | CNY 24.39 | CNY 23.97 | 10.44M |
| 2026-07-22 | CNY 24.28 | +2.79% | CNY 23.52 | CNY 24.30 | CNY 23.40 | 20.84M |
| 2026-07-21 | CNY 23.62 | -1.34% | CNY 23.96 | CNY 24.55 | CNY 23.60 | 24.44M |
| 2026-07-20 | CNY 23.94 | +1.48% | CNY 23.56 | CNY 24.02 | CNY 23.46 | 14.73M |
| 2026-07-17 | CNY 23.59 | -0.80% | CNY 23.74 | CNY 24.11 | CNY 23.47 | 16.25M |
| 2026-07-16 | CNY 23.78 | +1.45% | CNY 23.41 | CNY 24.00 | CNY 23.26 | 17.84M |
| 2026-07-15 | CNY 23.44 | +2.99% | CNY 22.69 | CNY 23.51 | CNY 22.53 | 18.80M |
| 2026-07-14 | CNY 22.76 | +0.62% | CNY 22.58 | CNY 22.76 | CNY 22.44 | 8.57M |
| 2026-07-13 | CNY 22.62 | -0.96% | CNY 22.73 | CNY 22.83 | CNY 22.53 | 8.90M |
| 2026-07-10 | CNY 22.84 | +1.60% | CNY 22.54 | CNY 23.02 | CNY 22.19 | 14.16M |
| 2026-07-09 | CNY 22.48 | -1.40% | CNY 22.70 | CNY 22.78 | CNY 22.35 | 11.77M |
| 2026-07-08 | CNY 22.80 | -0.13% | CNY 22.77 | CNY 23.07 | CNY 22.61 | 9.47M |
| 2026-07-07 | CNY 22.83 | -1.81% | CNY 23.25 | CNY 23.31 | CNY 22.80 | 10.52M |
| 2026-07-06 | CNY 23.25 | +1.44% | CNY 22.86 | CNY 23.46 | CNY 22.82 | 12.99M |
| 2026-07-03 | CNY 22.92 | -0.48% | CNY 23.17 | CNY 23.31 | CNY 22.71 | 15.04M |
| 2026-07-02 | CNY 23.03 | -1.71% | CNY 23.50 | CNY 23.68 | CNY 22.94 | 15.66M |
| 2026-07-01 | CNY 23.43 | +1.43% | CNY 22.90 | CNY 23.66 | CNY 22.70 | 13.49M |
| 2026-06-30 | CNY 23.10 | -0.82% | CNY 23.23 | CNY 23.32 | CNY 22.90 | 9.86M |
| 2026-06-29 | CNY 23.29 | +0.39% | CNY 23.16 | CNY 23.55 | CNY 22.55 | 14.80M |
| 2026-06-26 | CNY 23.20 | -0.43% | CNY 23.20 | CNY 23.60 | CNY 22.90 | 15.02M |
| 2026-06-25 | CNY 23.30 | +3.37% | CNY 22.54 | CNY 23.46 | CNY 22.50 | 17.76M |
| 2026-06-24 | CNY 22.54 | -1.83% | CNY 22.96 | CNY 23.17 | CNY 22.46 | 11.48M |
| 2026-06-23 | CNY 22.96 | -1.63% | CNY 23.33 | CNY 23.66 | CNY 22.86 | 13.53M |
| 2026-06-22 | CNY 23.34 | +0.78% | CNY 23.11 | CNY 23.45 | CNY 22.50 | 15.26M |
| 2026-06-18 | CNY 23.16 | -1.86% | CNY 23.52 | CNY 23.60 | CNY 23.10 | 8.36M |
| 2026-06-17 | CNY 23.60 | -0.80% | CNY 23.79 | CNY 23.95 | CNY 23.51 | 7.04M |
| 2026-06-16 | CNY 23.79 | -1.69% | CNY 24.20 | CNY 24.22 | CNY 23.71 | 8.38M |
| 2026-06-15 | CNY 24.20 | -0.33% | CNY 24.48 | CNY 24.69 | CNY 24.07 | 13.18M |
| 2026-06-12 | CNY 24.28 | +3.50% | CNY 23.67 | CNY 24.65 | CNY 23.61 | 19.80M |
| 2026-06-11 | CNY 23.46 | -1.51% | CNY 23.67 | CNY 23.80 | CNY 23.35 | 8.39M |
| 2026-06-10 | CNY 23.82 | +0.42% | CNY 23.53 | CNY 23.95 | CNY 23.53 | 11.33M |
| 2026-06-09 | CNY 23.72 | +3.09% | CNY 23.03 | CNY 23.80 | CNY 23.01 | 15.94M |
| 2026-06-08 | CNY 23.01 | -2.66% | CNY 23.42 | CNY 23.63 | CNY 22.92 | 14.39M |
| 2026-06-05 | CNY 23.64 | +1.07% | CNY 23.46 | CNY 23.94 | CNY 23.46 | 14.60M |
| 2026-06-04 | CNY 23.39 | -1.68% | CNY 23.60 | CNY 23.78 | CNY 23.14 | 19.69M |
| 2026-06-03 | CNY 23.79 | -2.30% | CNY 24.28 | CNY 24.28 | CNY 23.68 | 19.60M |
| 2026-06-02 | CNY 24.35 | -1.97% | CNY 24.77 | CNY 24.77 | CNY 24.28 | 16.46M |
| 2026-06-01 | CNY 24.84 | -0.92% | CNY 25.06 | CNY 25.18 | CNY 24.72 | 17.46M |
| 2026-05-29 | CNY 25.07 | +0.76% | CNY 24.85 | CNY 25.59 | CNY 24.82 | 22.53M |
| 2026-05-28 | CNY 24.88 | -2.05% | CNY 25.30 | CNY 25.43 | CNY 24.87 | 12.33M |
| 2026-05-27 | CNY 25.40 | -0.82% | CNY 25.48 | CNY 25.48 | CNY 24.92 | 15.87M |
| 2026-05-26 | CNY 25.61 | +0.23% | CNY 25.40 | CNY 25.86 | CNY 25.33 | 10.16M |