Shanghai International Port (Group) Co., Ltd. Class A 600018
SSE · China · Transportation
CNY 5.45+0.02 (+0.37%)
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 5.45 | +0.37% | CNY 5.42 | CNY 5.50 | CNY 5.42 | 40.66M |
| 2026-09-29 | CNY 5.43 | +0.93% | CNY 5.39 | CNY 5.47 | CNY 5.38 | 48.63M |
| 2026-09-28 | CNY 5.38 | +0.37% | CNY 5.38 | CNY 5.42 | CNY 5.36 | 44.85M |
| 2026-09-24 | CNY 5.36 | -0.37% | CNY 5.39 | CNY 5.41 | CNY 5.36 |
| 38.40M |
| 2026-09-23 | CNY 5.38 | +0.37% | CNY 5.35 | CNY 5.41 | CNY 5.33 | 32.24M |
| 2026-09-22 | CNY 5.36 | -1.29% | CNY 5.42 | CNY 5.44 | CNY 5.34 | 44.22M |
| 2026-09-21 | CNY 5.43 | +1.31% | CNY 5.36 | CNY 5.45 | CNY 5.33 | 49.81M |
| 2026-09-18 | CNY 5.36 | -1.29% | CNY 5.43 | CNY 5.45 | CNY 5.36 | 44.98M |
| 2026-09-17 | CNY 5.43 | -0.55% | CNY 5.44 | CNY 5.47 | CNY 5.38 | 45.67M |
| 2026-09-16 | CNY 5.46 | -0.18% | CNY 5.46 | CNY 5.49 | CNY 5.41 | 47.13M |
| 2026-09-15 | CNY 5.47 | 0.00% | CNY 5.48 | CNY 5.53 | CNY 5.45 | 46.55M |
| 2026-09-14 | CNY 5.47 | -0.36% | CNY 5.47 | CNY 5.54 | CNY 5.44 | 38.05M |
| 2026-09-11 | CNY 5.49 | -0.54% | CNY 5.51 | CNY 5.52 | CNY 5.44 | 41.69M |
| 2026-09-10 | CNY 5.52 | +0.36% | CNY 5.48 | CNY 5.55 | CNY 5.47 | 44.26M |
| 2026-09-09 | CNY 5.50 | +1.10% | CNY 5.43 | CNY 5.53 | CNY 5.39 | 51.42M |
| 2026-09-08 | CNY 5.44 | +0.74% | CNY 5.39 | CNY 5.49 | CNY 5.37 | 64.52M |
| 2026-09-07 | CNY 5.40 | -0.55% | CNY 5.41 | CNY 5.47 | CNY 5.38 | 59.89M |
| 2026-09-04 | CNY 5.43 | -1.63% | CNY 5.53 | CNY 5.53 | CNY 5.41 | 66.00M |
| 2026-09-03 | CNY 5.52 | +0.18% | CNY 5.55 | CNY 5.60 | CNY 5.49 | 62.28M |
| 2026-09-02 | CNY 5.51 | -0.72% | CNY 5.56 | CNY 5.59 | CNY 5.50 | 77.65M |
| 2026-09-01 | CNY 5.55 | +5.51% | CNY 5.26 | CNY 5.58 | CNY 5.24 | 179.68M |
| 2026-08-31 | CNY 5.26 | +0.96% | CNY 5.18 | CNY 5.27 | CNY 5.17 | 70.28M |
| 2026-08-28 | CNY 5.21 | +0.58% | CNY 5.20 | CNY 5.23 | CNY 5.16 | 43.13M |
| 2026-08-27 | CNY 5.18 | -1.71% | CNY 5.25 | CNY 5.26 | CNY 5.16 | 49.76M |
| 2026-08-26 | CNY 5.27 | +0.57% | CNY 5.23 | CNY 5.29 | CNY 5.21 | 46.29M |
| 2026-08-25 | CNY 5.24 | 0.00% | CNY 5.22 | CNY 5.27 | CNY 5.19 | 41.21M |
| 2026-08-24 | CNY 5.24 | +1.16% | CNY 5.18 | CNY 5.26 | CNY 5.17 | 47.83M |
| 2026-08-21 | CNY 5.18 | -0.38% | CNY 5.20 | CNY 5.23 | CNY 5.16 | 33.67M |
| 2026-08-20 | CNY 5.20 | +0.58% | CNY 5.15 | CNY 5.24 | CNY 5.15 | 46.87M |
| 2026-08-19 | CNY 5.17 | +1.17% | CNY 5.12 | CNY 5.18 | CNY 5.11 | 51.17M |
| 2026-08-18 | CNY 5.11 | +0.39% | CNY 5.09 | CNY 5.14 | CNY 5.07 | 32.32M |
| 2026-08-17 | CNY 5.09 | +0.39% | CNY 5.07 | CNY 5.12 | CNY 5.05 | 36.53M |
| 2026-08-14 | CNY 5.07 | -0.59% | CNY 5.08 | CNY 5.13 | CNY 5.07 | 28.71M |
| 2026-08-13 | CNY 5.10 | -0.39% | CNY 5.11 | CNY 5.13 | CNY 5.07 | 34.93M |
| 2026-08-12 | CNY 5.12 | -0.58% | CNY 5.15 | CNY 5.17 | CNY 5.11 | 35.54M |
| 2026-08-11 | CNY 5.15 | -0.19% | CNY 5.18 | CNY 5.21 | CNY 5.14 | 41.57M |
| 2026-08-10 | CNY 5.16 | 0.00% | CNY 5.16 | CNY 5.22 | CNY 5.14 | 48.77M |
| 2026-08-07 | CNY 5.16 | -0.77% | CNY 5.19 | CNY 5.21 | CNY 5.14 | 40.29M |
| 2026-08-06 | CNY 5.20 | +0.58% | CNY 5.17 | CNY 5.24 | CNY 5.14 | 50.94M |
| 2026-08-05 | CNY 5.17 | -0.39% | CNY 5.20 | CNY 5.20 | CNY 5.12 | 54.69M |
| 2026-08-04 | CNY 5.19 | -1.89% | CNY 5.28 | CNY 5.29 | CNY 5.17 | 58.77M |
| 2026-08-03 | CNY 5.29 | 0.00% | CNY 5.26 | CNY 5.33 | CNY 5.25 | 61.62M |
| 2026-07-31 | CNY 5.29 | +0.38% | CNY 5.21 | CNY 5.30 | CNY 5.15 | 70.36M |
| 2026-07-30 | CNY 5.27 | +1.93% | CNY 5.17 | CNY 5.28 | CNY 5.16 | 74.91M |
| 2026-07-29 | CNY 5.17 | +0.19% | CNY 5.16 | CNY 5.20 | CNY 5.14 | 52.65M |
| 2026-07-28 | CNY 5.16 | +0.39% | CNY 5.15 | CNY 5.17 | CNY 5.09 | 45.63M |
| 2026-07-27 | CNY 5.14 | 0.00% | CNY 5.14 | CNY 5.19 | CNY 5.11 | 44.74M |
| 2026-07-24 | CNY 5.14 | -0.77% | CNY 5.17 | CNY 5.22 | CNY 5.12 | 38.27M |
| 2026-07-23 | CNY 5.18 | -1.33% | CNY 5.11 | CNY 5.19 | CNY 5.10 | 52.65M |
| 2026-07-22 | CNY 5.25 | +0.57% | CNY 5.21 | CNY 5.26 | CNY 5.17 | 65.91M |
| 2026-07-21 | CNY 5.22 | 0.00% | CNY 5.25 | CNY 5.30 | CNY 5.19 | 99.64M |
| 2026-07-20 | CNY 5.22 | +0.97% | CNY 5.16 | CNY 5.24 | CNY 5.15 | 72.07M |
| 2026-07-17 | CNY 5.17 | 0.00% | CNY 5.17 | CNY 5.23 | CNY 5.14 | 57.23M |
| 2026-07-16 | CNY 5.17 | -1.34% | CNY 5.23 | CNY 5.26 | CNY 5.14 | 55.72M |
| 2026-07-15 | CNY 5.24 | +0.96% | CNY 5.19 | CNY 5.25 | CNY 5.16 | 67.38M |
| 2026-07-14 | CNY 5.19 | +1.76% | CNY 5.09 | CNY 5.20 | CNY 5.08 | 106.96M |
| 2026-07-13 | CNY 5.10 | +0.79% | CNY 5.05 | CNY 5.12 | CNY 5.04 | 65.82M |
| 2026-07-10 | CNY 5.06 | -0.20% | CNY 5.04 | CNY 5.09 | CNY 5.00 | 52.18M |
| 2026-07-09 | CNY 5.07 | 0.00% | CNY 5.06 | CNY 5.10 | CNY 5.01 | 52.14M |
| 2026-07-08 | CNY 5.07 | +1.20% | CNY 5.00 | CNY 5.09 | CNY 4.96 | 71.59M |
| 2026-07-07 | CNY 5.01 | +0.40% | CNY 4.99 | CNY 5.03 | CNY 4.93 | 77.58M |
| 2026-07-06 | CNY 4.99 | +2.67% | CNY 4.87 | CNY 5.00 | CNY 4.83 | 71.63M |
| 2026-07-03 | CNY 4.86 | +0.62% | CNY 4.83 | CNY 4.91 | CNY 4.82 | 51.05M |
| 2026-07-02 | CNY 4.83 | +0.42% | CNY 4.80 | CNY 4.87 | CNY 4.78 | 42.97M |
| 2026-07-01 | CNY 4.81 | +1.91% | CNY 4.72 | CNY 4.85 | CNY 4.71 | 54.08M |
| 2026-06-30 | CNY 4.72 | -2.28% | CNY 4.80 | CNY 4.81 | CNY 4.71 | 48.19M |
| 2026-06-29 | CNY 4.83 | +1.47% | CNY 4.72 | CNY 4.84 | CNY 4.64 | 57.31M |
| 2026-06-26 | CNY 4.76 | -1.45% | CNY 4.83 | CNY 4.83 | CNY 4.74 | 46.24M |
| 2026-06-25 | CNY 4.83 | -0.41% | CNY 4.85 | CNY 4.89 | CNY 4.79 | 51.26M |
| 2026-06-24 | CNY 4.85 | -1.82% | CNY 4.95 | CNY 4.98 | CNY 4.84 | 52.29M |
| 2026-06-23 | CNY 4.94 | +0.82% | CNY 4.90 | CNY 5.01 | CNY 4.88 | 64.65M |
| 2026-06-22 | CNY 4.90 | +0.20% | CNY 4.90 | CNY 4.91 | CNY 4.80 | 55.45M |
| 2026-06-18 | CNY 4.89 | -1.61% | CNY 4.96 | CNY 4.96 | CNY 4.88 | 51.38M |
| 2026-06-17 | CNY 4.97 | +0.40% | CNY 4.94 | CNY 4.97 | CNY 4.91 | 48.27M |
| 2026-06-16 | CNY 4.95 | -1.98% | CNY 5.05 | CNY 5.06 | CNY 4.94 | 59.00M |
| 2026-06-15 | CNY 5.05 | +0.20% | CNY 5.05 | CNY 5.15 | CNY 5.04 | 62.33M |
| 2026-06-12 | CNY 5.04 | +1.41% | CNY 4.98 | CNY 5.07 | CNY 4.96 | 66.51M |
| 2026-06-11 | CNY 4.97 | -0.60% | CNY 4.99 | CNY 5.02 | CNY 4.96 | 32.35M |
| 2026-06-10 | CNY 5.00 | +1.01% | CNY 4.95 | CNY 5.03 | CNY 4.93 | 48.74M |
| 2026-06-09 | CNY 4.95 | +0.41% | CNY 4.93 | CNY 5.01 | CNY 4.92 | 44.29M |
| 2026-06-08 | CNY 4.93 | -2.18% | CNY 5.01 | CNY 5.02 | CNY 4.89 | 84.90M |
| 2026-06-05 | CNY 5.04 | +0.80% | CNY 5.00 | CNY 5.09 | CNY 5.00 | 46.24M |
| 2026-06-04 | CNY 5.00 | -1.38% | CNY 5.06 | CNY 5.10 | CNY 4.99 | 59.43M |
| 2026-06-03 | CNY 5.07 | -1.36% | CNY 5.13 | CNY 5.14 | CNY 5.03 | 63.66M |
| 2026-06-02 | CNY 5.14 | 0.00% | CNY 5.12 | CNY 5.19 | CNY 5.11 | 59.41M |
| 2026-06-01 | CNY 5.14 | +0.19% | CNY 5.11 | CNY 5.14 | CNY 5.04 | 60.13M |
| 2026-05-29 | CNY 5.13 | +2.19% | CNY 5.01 | CNY 5.14 | CNY 5.01 | 68.53M |
| 2026-05-28 | CNY 5.02 | -0.40% | CNY 5.04 | CNY 5.06 | CNY 5.01 | 39.18M |
| 2026-05-27 | CNY 5.04 | -0.79% | CNY 5.08 | CNY 5.10 | CNY 5.02 | 45.65M |
| 2026-05-26 | CNY 5.08 | 0.00% | CNY 5.09 | CNY 5.11 | CNY 5.06 | 37.44M |