Tangshan Port Group Co. Ltd. Class A 601000

SSE · China · Transportation

CNY 4.62+0.04 (+0.87%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.62	+0.87%	CNY 4.59	CNY 4.71	CNY 4.57	55.88M
2026-09-29	CNY 4.58	+1.33%	CNY 4.51	CNY 4.61	CNY 4.46	44.75M
2026-09-28	CNY 4.52	+2.96%	CNY 4.40	CNY 4.52	CNY 4.37	56.96M
2026-09-24	CNY 4.39	+1.62%	CNY 4.32	CNY 4.41	CNY 4.30	41.37M
2026-09-23	CNY 4.32	-0.92%	CNY 4.35	CNY 4.38	CNY 4.32	29.62M
2026-09-22	CNY 4.36	-2.46%	CNY 4.46	CNY 4.47	CNY 4.33	54.28M
2026-09-21	CNY 4.47	0.00%	CNY 4.47	CNY 4.48	CNY 4.41	38.24M
2026-09-18	CNY 4.47	-1.76%	CNY 4.54	CNY 4.55	CNY 4.45	42.08M
2026-09-17	CNY 4.55	-0.44%	CNY 4.57	CNY 4.60	CNY 4.53	29.55M
2026-09-16	CNY 4.57	-1.08%	CNY 4.62	CNY 4.63	CNY 4.53	32.85M
2026-09-15	CNY 4.62	+0.43%	CNY 4.59	CNY 4.64	CNY 4.57	32.85M
2026-09-14	CNY 4.60	+1.55%	CNY 4.52	CNY 4.62	CNY 4.51	35.79M
2026-09-11	CNY 4.53	-1.09%	CNY 4.59	CNY 4.60	CNY 4.49	43.27M
2026-09-10	CNY 4.58	+0.22%	CNY 4.57	CNY 4.62	CNY 4.54	39.58M
2026-09-09	CNY 4.57	+1.33%	CNY 4.50	CNY 4.59	CNY 4.49	43.09M
2026-09-08	CNY 4.51	-0.88%	CNY 4.54	CNY 4.57	CNY 4.48	43.34M
2026-09-07	CNY 4.55	-2.99%	CNY 4.68	CNY 4.71	CNY 4.54	50.39M
2026-09-04	CNY 4.69	+1.08%	CNY 4.64	CNY 4.71	CNY 4.63	36.40M
2026-09-03	CNY 4.64	+0.22%	CNY 4.62	CNY 4.69	CNY 4.60	39.18M
2026-09-02	CNY 4.63	0.00%	CNY 4.65	CNY 4.66	CNY 4.57	44.73M
2026-09-01	CNY 4.63	+1.54%	CNY 4.56	CNY 4.70	CNY 4.54	70.53M
2026-08-31	CNY 4.56	-0.22%	CNY 4.59	CNY 4.61	CNY 4.52	52.26M
2026-08-28	CNY 4.57	+1.11%	CNY 4.52	CNY 4.60	CNY 4.49	35.90M
2026-08-27	CNY 4.52	-1.53%	CNY 4.59	CNY 4.61	CNY 4.50	48.18M
2026-08-26	CNY 4.59	+0.88%	CNY 4.54	CNY 4.63	CNY 4.52	38.61M
2026-08-25	CNY 4.55	+0.22%	CNY 4.53	CNY 4.59	CNY 4.51	31.55M
2026-08-24	CNY 4.54	+1.34%	CNY 4.50	CNY 4.56	CNY 4.46	38.95M
2026-08-21	CNY 4.48	-2.82%	CNY 4.62	CNY 4.64	CNY 4.47	36.23M
2026-08-20	CNY 4.61	+0.44%	CNY 4.57	CNY 4.62	CNY 4.53	36.76M
2026-08-19	CNY 4.59	+1.32%	CNY 4.56	CNY 4.59	CNY 4.53	46.67M
2026-08-18	CNY 4.53	+1.34%	CNY 4.47	CNY 4.55	CNY 4.45	37.64M
2026-08-17	CNY 4.47	0.00%	CNY 4.47	CNY 4.52	CNY 4.43	35.37M
2026-08-14	CNY 4.47	-1.32%	CNY 4.55	CNY 4.55	CNY 4.47	28.80M
2026-08-13	CNY 4.53	-1.31%	CNY 4.59	CNY 4.59	CNY 4.50	34.58M
2026-08-12	CNY 4.59	-0.86%	CNY 4.63	CNY 4.64	CNY 4.56	33.80M
2026-08-11	CNY 4.63	-0.22%	CNY 4.65	CNY 4.69	CNY 4.60	38.61M
2026-08-10	CNY 4.64	-0.64%	CNY 4.67	CNY 4.70	CNY 4.61	40.19M
2026-08-07	CNY 4.67	-1.48%	CNY 4.72	CNY 4.76	CNY 4.66	34.35M
2026-08-06	CNY 4.74	-0.21%	CNY 4.77	CNY 4.77	CNY 4.69	37.44M
2026-08-05	CNY 4.75	-0.84%	CNY 4.78	CNY 4.83	CNY 4.71	52.04M
2026-08-04	CNY 4.79	-3.23%	CNY 4.96	CNY 4.96	CNY 4.76	55.28M
2026-08-03	CNY 4.95	+2.06%	CNY 4.85	CNY 5.03	CNY 4.83	72.14M
2026-07-31	CNY 4.85	-1.22%	CNY 4.86	CNY 4.95	CNY 4.74	78.41M
2026-07-30	CNY 4.91	+2.94%	CNY 4.81	CNY 4.95	CNY 4.77	63.96M
2026-07-29	CNY 4.77	+2.58%	CNY 4.62	CNY 4.81	CNY 4.60	55.06M
2026-07-28	CNY 4.65	-0.64%	CNY 4.70	CNY 4.70	CNY 4.55	48.61M
2026-07-27	CNY 4.68	+0.65%	CNY 4.65	CNY 4.72	CNY 4.65	43.89M
2026-07-24	CNY 4.65	-0.21%	CNY 4.67	CNY 4.74	CNY 4.64	42.85M
2026-07-23	CNY 4.66	+0.43%	CNY 4.62	CNY 4.70	CNY 4.60	37.62M
2026-07-22	CNY 4.64	+1.98%	CNY 4.56	CNY 4.64	CNY 4.52	46.50M
2026-07-21	CNY 4.55	-0.22%	CNY 4.53	CNY 4.72	CNY 4.52	69.59M
2026-07-20	CNY 4.56	+2.01%	CNY 4.46	CNY 4.59	CNY 4.46	53.48M
2026-07-17	CNY 4.47	+3.00%	CNY 4.35	CNY 4.51	CNY 4.32	56.49M
2026-07-16	CNY 4.34	-0.46%	CNY 4.36	CNY 4.42	CNY 4.31	27.62M
2026-07-15	CNY 4.36	+0.69%	CNY 4.33	CNY 4.38	CNY 4.30	28.02M
2026-07-14	CNY 4.33	+3.10%	CNY 4.20	CNY 4.35	CNY 4.17	35.63M
2026-07-13	CNY 4.20	+0.96%	CNY 4.15	CNY 4.23	CNY 4.13	34.01M
2026-07-10	CNY 4.16	-0.95%	CNY 4.18	CNY 4.21	CNY 4.13	24.56M
2026-07-09	CNY 4.20	0.00%	CNY 4.20	CNY 4.24	CNY 4.11	36.01M
2026-07-08	CNY 4.20	+0.48%	CNY 4.14	CNY 4.23	CNY 4.11	31.01M
2026-07-07	CNY 4.18	-0.24%	CNY 4.19	CNY 4.21	CNY 4.08	37.65M
2026-07-06	CNY 4.19	-0.48%	CNY 4.23	CNY 4.23	CNY 4.12	36.91M
2026-07-03	CNY 4.21	-1.86%	CNY 4.28	CNY 4.32	CNY 4.20	28.46M
2026-07-02	CNY 4.29	+2.39%	CNY 4.18	CNY 4.29	CNY 4.17	35.87M
2026-07-01	CNY 4.19	+0.96%	CNY 4.16	CNY 4.23	CNY 4.11	42.44M
2026-06-30	CNY 4.15	-0.95%	CNY 4.16	CNY 4.24	CNY 4.14	38.17M
2026-06-29	CNY 4.19	+2.44%	CNY 4.08	CNY 4.22	CNY 3.97	41.50M
2026-06-26	CNY 4.09	-0.73%	CNY 4.12	CNY 4.14	CNY 4.05	33.19M
2026-06-25	CNY 4.12	-0.48%	CNY 4.14	CNY 4.18	CNY 4.09	25.12M
2026-06-24	CNY 4.14	0.00%	CNY 4.15	CNY 4.19	CNY 4.11	30.54M
2026-06-23	CNY 4.14	+1.22%	CNY 4.10	CNY 4.20	CNY 4.08	31.29M
2026-06-22	CNY 4.09	-1.92%	CNY 4.17	CNY 4.17	CNY 4.04	36.57M
2026-06-18	CNY 4.17	-3.02%	CNY 4.29	CNY 4.29	CNY 4.16	33.03M
2026-06-17	CNY 4.30	+0.70%	CNY 4.25	CNY 4.31	CNY 4.24	25.04M
2026-06-16	CNY 4.27	-0.93%	CNY 4.31	CNY 4.35	CNY 4.25	31.26M
2026-06-15	CNY 4.31	+1.89%	CNY 4.23	CNY 4.31	CNY 4.22	45.47M
2026-06-12	CNY 4.23	+0.71%	CNY 4.20	CNY 4.25	CNY 4.14	50.67M
2026-06-11	CNY 4.20	-1.41%	CNY 4.26	CNY 4.27	CNY 4.16	32.68M
2026-06-10	CNY 4.26	+0.24%	CNY 4.25	CNY 4.29	CNY 4.22	32.35M
2026-06-09	CNY 4.25	+0.95%	CNY 4.22	CNY 4.28	CNY 4.17	29.98M
2026-06-08	CNY 4.21	-2.32%	CNY 4.29	CNY 4.30	CNY 4.16	38.06M
2026-06-05	CNY 4.31	+0.47%	CNY 4.30	CNY 4.41	CNY 4.28	39.78M
2026-06-04	CNY 4.29	-1.15%	CNY 4.34	CNY 4.42	CNY 4.26	46.77M
2026-06-03	CNY 4.34	+0.46%	CNY 4.34	CNY 4.41	CNY 4.23	70.37M
2026-06-02	CNY 4.32	0.00%	CNY 4.32	CNY 4.41	CNY 4.30	50.27M
2026-06-01	CNY 4.32	-1.59%	CNY 4.36	CNY 4.40	CNY 4.21	62.84M
2026-05-29	CNY 4.39	+0.23%	CNY 4.39	CNY 4.44	CNY 4.34	50.29M
2026-05-28	CNY 4.38	0.00%	CNY 4.38	CNY 4.44	CNY 4.37	33.66M
2026-05-27	CNY 4.38	-7.40%	CNY 4.53	CNY 4.55	CNY 4.35	40.44M
2026-05-26	CNY 4.73	+0.64%	CNY 4.67	CNY 4.74	CNY 4.64	52.98M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.62	+0.87%	CNY 4.59	CNY 4.71	CNY 4.57	55.88M
2026-09-29	CNY 4.58	+1.33%	CNY 4.51	CNY 4.61	CNY 4.46	44.75M
2026-09-28	CNY 4.52	+2.96%	CNY 4.40	CNY 4.52	CNY 4.37	56.96M
2026-09-24	CNY 4.39	+1.62%	CNY 4.32	CNY 4.41	CNY 4.30	41.37M
2026-09-23	CNY 4.32	-0.92%	CNY 4.35	CNY 4.38	CNY 4.32	29.62M
2026-09-22	CNY 4.36	-2.46%	CNY 4.46	CNY 4.47	CNY 4.33	54.28M
2026-09-21	CNY 4.47	0.00%	CNY 4.47	CNY 4.48	CNY 4.41	38.24M
2026-09-18	CNY 4.47	-1.76%	CNY 4.54	CNY 4.55	CNY 4.45	42.08M
2026-09-17	CNY 4.55	-0.44%	CNY 4.57	CNY 4.60	CNY 4.53	29.55M
2026-09-16	CNY 4.57	-1.08%	CNY 4.62	CNY 4.63	CNY 4.53	32.85M
2026-09-15	CNY 4.62	+0.43%	CNY 4.59	CNY 4.64	CNY 4.57	32.85M
2026-09-14	CNY 4.60	+1.55%	CNY 4.52	CNY 4.62	CNY 4.51	35.79M
2026-09-11	CNY 4.53	-1.09%	CNY 4.59	CNY 4.60	CNY 4.49	43.27M
2026-09-10	CNY 4.58	+0.22%	CNY 4.57	CNY 4.62	CNY 4.54	39.58M
2026-09-09	CNY 4.57	+1.33%	CNY 4.50	CNY 4.59	CNY 4.49	43.09M
2026-09-08	CNY 4.51	-0.88%	CNY 4.54	CNY 4.57	CNY 4.48	43.34M
2026-09-07	CNY 4.55	-2.99%	CNY 4.68	CNY 4.71	CNY 4.54	50.39M
2026-09-04	CNY 4.69	+1.08%	CNY 4.64	CNY 4.71	CNY 4.63	36.40M
2026-09-03	CNY 4.64	+0.22%	CNY 4.62	CNY 4.69	CNY 4.60	39.18M
2026-09-02	CNY 4.63	0.00%	CNY 4.65	CNY 4.66	CNY 4.57	44.73M
2026-09-01	CNY 4.63	+1.54%	CNY 4.56	CNY 4.70	CNY 4.54	70.53M
2026-08-31	CNY 4.56	-0.22%	CNY 4.59	CNY 4.61	CNY 4.52	52.26M
2026-08-28	CNY 4.57	+1.11%	CNY 4.52	CNY 4.60	CNY 4.49	35.90M
2026-08-27	CNY 4.52	-1.53%	CNY 4.59	CNY 4.61	CNY 4.50	48.18M
2026-08-26	CNY 4.59	+0.88%	CNY 4.54	CNY 4.63	CNY 4.52	38.61M
2026-08-25	CNY 4.55	+0.22%	CNY 4.53	CNY 4.59	CNY 4.51	31.55M
2026-08-24	CNY 4.54	+1.34%	CNY 4.50	CNY 4.56	CNY 4.46	38.95M
2026-08-21	CNY 4.48	-2.82%	CNY 4.62	CNY 4.64	CNY 4.47	36.23M
2026-08-20	CNY 4.61	+0.44%	CNY 4.57	CNY 4.62	CNY 4.53	36.76M
2026-08-19	CNY 4.59	+1.32%	CNY 4.56	CNY 4.59	CNY 4.53	46.67M
2026-08-18	CNY 4.53	+1.34%	CNY 4.47	CNY 4.55	CNY 4.45	37.64M
2026-08-17	CNY 4.47	0.00%	CNY 4.47	CNY 4.52	CNY 4.43	35.37M
2026-08-14	CNY 4.47	-1.32%	CNY 4.55	CNY 4.55	CNY 4.47	28.80M
2026-08-13	CNY 4.53	-1.31%	CNY 4.59	CNY 4.59	CNY 4.50	34.58M
2026-08-12	CNY 4.59	-0.86%	CNY 4.63	CNY 4.64	CNY 4.56	33.80M
2026-08-11	CNY 4.63	-0.22%	CNY 4.65	CNY 4.69	CNY 4.60	38.61M
2026-08-10	CNY 4.64	-0.64%	CNY 4.67	CNY 4.70	CNY 4.61	40.19M
2026-08-07	CNY 4.67	-1.48%	CNY 4.72	CNY 4.76	CNY 4.66	34.35M
2026-08-06	CNY 4.74	-0.21%	CNY 4.77	CNY 4.77	CNY 4.69	37.44M
2026-08-05	CNY 4.75	-0.84%	CNY 4.78	CNY 4.83	CNY 4.71	52.04M
2026-08-04	CNY 4.79	-3.23%	CNY 4.96	CNY 4.96	CNY 4.76	55.28M
2026-08-03	CNY 4.95	+2.06%	CNY 4.85	CNY 5.03	CNY 4.83	72.14M
2026-07-31	CNY 4.85	-1.22%	CNY 4.86	CNY 4.95	CNY 4.74	78.41M
2026-07-30	CNY 4.91	+2.94%	CNY 4.81	CNY 4.95	CNY 4.77	63.96M
2026-07-29	CNY 4.77	+2.58%	CNY 4.62	CNY 4.81	CNY 4.60	55.06M
2026-07-28	CNY 4.65	-0.64%	CNY 4.70	CNY 4.70	CNY 4.55	48.61M
2026-07-27	CNY 4.68	+0.65%	CNY 4.65	CNY 4.72	CNY 4.65	43.89M
2026-07-24	CNY 4.65	-0.21%	CNY 4.67	CNY 4.74	CNY 4.64	42.85M
2026-07-23	CNY 4.66	+0.43%	CNY 4.62	CNY 4.70	CNY 4.60	37.62M
2026-07-22	CNY 4.64	+1.98%	CNY 4.56	CNY 4.64	CNY 4.52	46.50M
2026-07-21	CNY 4.55	-0.22%	CNY 4.53	CNY 4.72	CNY 4.52	69.59M
2026-07-20	CNY 4.56	+2.01%	CNY 4.46	CNY 4.59	CNY 4.46	53.48M
2026-07-17	CNY 4.47	+3.00%	CNY 4.35	CNY 4.51	CNY 4.32	56.49M
2026-07-16	CNY 4.34	-0.46%	CNY 4.36	CNY 4.42	CNY 4.31	27.62M
2026-07-15	CNY 4.36	+0.69%	CNY 4.33	CNY 4.38	CNY 4.30	28.02M
2026-07-14	CNY 4.33	+3.10%	CNY 4.20	CNY 4.35	CNY 4.17	35.63M
2026-07-13	CNY 4.20	+0.96%	CNY 4.15	CNY 4.23	CNY 4.13	34.01M
2026-07-10	CNY 4.16	-0.95%	CNY 4.18	CNY 4.21	CNY 4.13	24.56M
2026-07-09	CNY 4.20	0.00%	CNY 4.20	CNY 4.24	CNY 4.11	36.01M
2026-07-08	CNY 4.20	+0.48%	CNY 4.14	CNY 4.23	CNY 4.11	31.01M
2026-07-07	CNY 4.18	-0.24%	CNY 4.19	CNY 4.21	CNY 4.08	37.65M
2026-07-06	CNY 4.19	-0.48%	CNY 4.23	CNY 4.23	CNY 4.12	36.91M
2026-07-03	CNY 4.21	-1.86%	CNY 4.28	CNY 4.32	CNY 4.20	28.46M
2026-07-02	CNY 4.29	+2.39%	CNY 4.18	CNY 4.29	CNY 4.17	35.87M
2026-07-01	CNY 4.19	+0.96%	CNY 4.16	CNY 4.23	CNY 4.11	42.44M
2026-06-30	CNY 4.15	-0.95%	CNY 4.16	CNY 4.24	CNY 4.14	38.17M
2026-06-29	CNY 4.19	+2.44%	CNY 4.08	CNY 4.22	CNY 3.97	41.50M
2026-06-26	CNY 4.09	-0.73%	CNY 4.12	CNY 4.14	CNY 4.05	33.19M
2026-06-25	CNY 4.12	-0.48%	CNY 4.14	CNY 4.18	CNY 4.09	25.12M
2026-06-24	CNY 4.14	0.00%	CNY 4.15	CNY 4.19	CNY 4.11	30.54M
2026-06-23	CNY 4.14	+1.22%	CNY 4.10	CNY 4.20	CNY 4.08	31.29M
2026-06-22	CNY 4.09	-1.92%	CNY 4.17	CNY 4.17	CNY 4.04	36.57M
2026-06-18	CNY 4.17	-3.02%	CNY 4.29	CNY 4.29	CNY 4.16	33.03M
2026-06-17	CNY 4.30	+0.70%	CNY 4.25	CNY 4.31	CNY 4.24	25.04M
2026-06-16	CNY 4.27	-0.93%	CNY 4.31	CNY 4.35	CNY 4.25	31.26M
2026-06-15	CNY 4.31	+1.89%	CNY 4.23	CNY 4.31	CNY 4.22	45.47M
2026-06-12	CNY 4.23	+0.71%	CNY 4.20	CNY 4.25	CNY 4.14	50.67M
2026-06-11	CNY 4.20	-1.41%	CNY 4.26	CNY 4.27	CNY 4.16	32.68M
2026-06-10	CNY 4.26	+0.24%	CNY 4.25	CNY 4.29	CNY 4.22	32.35M
2026-06-09	CNY 4.25	+0.95%	CNY 4.22	CNY 4.28	CNY 4.17	29.98M
2026-06-08	CNY 4.21	-2.32%	CNY 4.29	CNY 4.30	CNY 4.16	38.06M
2026-06-05	CNY 4.31	+0.47%	CNY 4.30	CNY 4.41	CNY 4.28	39.78M
2026-06-04	CNY 4.29	-1.15%	CNY 4.34	CNY 4.42	CNY 4.26	46.77M
2026-06-03	CNY 4.34	+0.46%	CNY 4.34	CNY 4.41	CNY 4.23	70.37M
2026-06-02	CNY 4.32	0.00%	CNY 4.32	CNY 4.41	CNY 4.30	50.27M
2026-06-01	CNY 4.32	-1.59%	CNY 4.36	CNY 4.40	CNY 4.21	62.84M
2026-05-29	CNY 4.39	+0.23%	CNY 4.39	CNY 4.44	CNY 4.34	50.29M
2026-05-28	CNY 4.38	0.00%	CNY 4.38	CNY 4.44	CNY 4.37	33.66M
2026-05-27	CNY 4.38	-7.40%	CNY 4.53	CNY 4.55	CNY 4.35	40.44M
2026-05-26	CNY 4.73	+0.64%	CNY 4.67	CNY 4.74	CNY 4.64	52.98M