Ningbo Zhoushan Port Co., Ltd. Class A 601018

SSE · China · Transportation

CNY 3.53+0.04 (+1.15%)

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 3.53	+1.15%	CNY 3.48	CNY 3.55	CNY 3.48	70.84M
2026-09-29	CNY 3.49	+1.75%	CNY 3.42	CNY 3.50	CNY 3.42	54.56M
2026-09-28	CNY 3.43	+0.88%	CNY 3.40	CNY 3.43	CNY 3.38	46.44M
2026-09-24	CNY 3.40	0.00%	CNY 3.40	CNY 3.41	CNY 3.37	38.18M
2026-09-23	CNY 3.40	-0.58%	CNY 3.41	CNY 3.42	CNY 3.39	37.77M
2026-09-22	CNY 3.42	-1.44%	CNY 3.46	CNY 3.47	CNY 3.40	48.93M
2026-09-21	CNY 3.47	+1.46%	CNY 3.41	CNY 3.48	CNY 3.38	70.05M
2026-09-18	CNY 3.42	-2.56%	CNY 3.50	CNY 3.51	CNY 3.41	88.22M
2026-09-17	CNY 3.51	+0.57%	CNY 3.46	CNY 3.53	CNY 3.43	61.68M
2026-09-16	CNY 3.49	-0.29%	CNY 3.50	CNY 3.50	CNY 3.44	56.40M
2026-09-15	CNY 3.50	-0.57%	CNY 3.51	CNY 3.53	CNY 3.48	36.73M
2026-09-14	CNY 3.52	+0.28%	CNY 3.51	CNY 3.56	CNY 3.49	47.04M
2026-09-11	CNY 3.51	-0.85%	CNY 3.53	CNY 3.56	CNY 3.48	48.59M
2026-09-10	CNY 3.54	-0.28%	CNY 3.54	CNY 3.57	CNY 3.51	52.56M
2026-09-09	CNY 3.55	+1.72%	CNY 3.49	CNY 3.56	CNY 3.46	71.94M
2026-09-08	CNY 3.49	+0.87%	CNY 3.45	CNY 3.51	CNY 3.44	59.62M
2026-09-07	CNY 3.46	-0.29%	CNY 3.46	CNY 3.48	CNY 3.44	41.52M
2026-09-04	CNY 3.47	-0.29%	CNY 3.49	CNY 3.50	CNY 3.46	39.83M
2026-09-03	CNY 3.48	+0.29%	CNY 3.46	CNY 3.53	CNY 3.46	48.92M
2026-09-02	CNY 3.47	-0.86%	CNY 3.50	CNY 3.52	CNY 3.46	45.83M
2026-09-01	CNY 3.50	+1.74%	CNY 3.44	CNY 3.54	CNY 3.43	73.36M
2026-08-31	CNY 3.44	-0.58%	CNY 3.46	CNY 3.47	CNY 3.43	38.09M
2026-08-28	CNY 3.46	+0.58%	CNY 3.44	CNY 3.47	CNY 3.38	58.19M
2026-08-27	CNY 3.44	-1.43%	CNY 3.48	CNY 3.49	CNY 3.40	69.89M
2026-08-26	CNY 3.49	+1.16%	CNY 3.44	CNY 3.51	CNY 3.43	57.75M
2026-08-25	CNY 3.45	+0.58%	CNY 3.44	CNY 3.47	CNY 3.43	50.87M
2026-08-24	CNY 3.43	+1.48%	CNY 3.37	CNY 3.45	CNY 3.37	67.55M
2026-08-21	CNY 3.38	-0.29%	CNY 3.40	CNY 3.43	CNY 3.36	52.84M
2026-08-20	CNY 3.39	0.00%	CNY 3.37	CNY 3.43	CNY 3.36	67.66M
2026-08-19	CNY 3.39	+1.80%	CNY 3.33	CNY 3.41	CNY 3.33	91.73M
2026-08-18	CNY 3.33	+0.30%	CNY 3.32	CNY 3.34	CNY 3.31	39.17M
2026-08-17	CNY 3.32	-0.60%	CNY 3.33	CNY 3.37	CNY 3.31	59.68M
2026-08-14	CNY 3.34	+0.30%	CNY 3.32	CNY 3.35	CNY 3.30	42.17M
2026-08-13	CNY 3.33	0.00%	CNY 3.33	CNY 3.36	CNY 3.31	42.29M
2026-08-12	CNY 3.33	-0.89%	CNY 3.36	CNY 3.36	CNY 3.30	60.65M
2026-08-11	CNY 3.36	-0.88%	CNY 3.39	CNY 3.41	CNY 3.35	34.77M
2026-08-10	CNY 3.39	+1.19%	CNY 3.35	CNY 3.41	CNY 3.34	48.96M
2026-08-07	CNY 3.35	-0.89%	CNY 3.38	CNY 3.39	CNY 3.34	51.92M
2026-08-06	CNY 3.38	-0.29%	CNY 3.39	CNY 3.40	CNY 3.35	56.47M
2026-08-05	CNY 3.39	-1.17%	CNY 3.42	CNY 3.43	CNY 3.37	57.32M
2026-08-04	CNY 3.43	-2.28%	CNY 3.50	CNY 3.52	CNY 3.42	69.94M
2026-08-03	CNY 3.51	+0.86%	CNY 3.49	CNY 3.53	CNY 3.48	68.51M
2026-07-31	CNY 3.48	0.00%	CNY 3.47	CNY 3.49	CNY 3.42	53.73M
2026-07-30	CNY 3.48	+1.16%	CNY 3.43	CNY 3.49	CNY 3.43	62.87M
2026-07-29	CNY 3.44	+0.88%	CNY 3.40	CNY 3.45	CNY 3.40	58.37M
2026-07-28	CNY 3.41	+0.29%	CNY 3.39	CNY 3.41	CNY 3.35	44.31M
2026-07-27	CNY 3.40	0.00%	CNY 3.41	CNY 3.42	CNY 3.38	42.75M
2026-07-24	CNY 3.40	-0.58%	CNY 3.42	CNY 3.45	CNY 3.40	41.34M
2026-07-23	CNY 3.42	+0.29%	CNY 3.40	CNY 3.43	CNY 3.39	37.16M
2026-07-22	CNY 3.41	+0.59%	CNY 3.38	CNY 3.42	CNY 3.33	64.55M
2026-07-21	CNY 3.39	-1.45%	CNY 3.44	CNY 3.48	CNY 3.37	90.33M
2026-07-20	CNY 3.44	+0.58%	CNY 3.40	CNY 3.45	CNY 3.39	91.13M
2026-07-17	CNY 3.42	+1.48%	CNY 3.36	CNY 3.45	CNY 3.36	112.46M
2026-07-16	CNY 3.37	-0.88%	CNY 3.39	CNY 3.42	CNY 3.34	52.62M
2026-07-15	CNY 3.40	+1.49%	CNY 3.34	CNY 3.41	CNY 3.33	60.30M
2026-07-14	CNY 3.35	+1.52%	CNY 3.29	CNY 3.36	CNY 3.28	62.55M
2026-07-13	CNY 3.30	+0.61%	CNY 3.28	CNY 3.31	CNY 3.27	50.74M
2026-07-10	CNY 3.28	+0.61%	CNY 3.26	CNY 3.31	CNY 3.23	48.35M
2026-07-09	CNY 3.26	-1.21%	CNY 3.28	CNY 3.29	CNY 3.25	40.67M
2026-07-08	CNY 3.30	+0.61%	CNY 3.27	CNY 3.33	CNY 3.25	47.09M
2026-07-07	CNY 3.28	-1.50%	CNY 3.32	CNY 3.33	CNY 3.25	44.66M
2026-07-06	CNY 3.33	+1.52%	CNY 3.29	CNY 3.34	CNY 3.25	53.48M
2026-07-03	CNY 3.28	+1.23%	CNY 3.24	CNY 3.32	CNY 3.24	59.47M
2026-07-02	CNY 3.24	+1.25%	CNY 3.20	CNY 3.26	CNY 3.19	62.89M
2026-07-01	CNY 3.20	+1.59%	CNY 3.15	CNY 3.23	CNY 3.14	63.14M
2026-06-30	CNY 3.15	-1.56%	CNY 3.18	CNY 3.19	CNY 3.13	50.14M
2026-06-29	CNY 3.20	+0.95%	CNY 3.15	CNY 3.21	CNY 3.09	59.55M
2026-06-26	CNY 3.17	-0.94%	CNY 3.19	CNY 3.19	CNY 3.15	46.25M
2026-06-25	CNY 3.20	0.00%	CNY 3.19	CNY 3.23	CNY 3.17	47.55M
2026-06-24	CNY 3.20	-3.03%	CNY 3.29	CNY 3.33	CNY 3.19	84.39M
2026-06-23	CNY 3.30	+0.61%	CNY 3.27	CNY 3.35	CNY 3.26	53.39M
2026-06-22	CNY 3.28	+0.61%	CNY 3.25	CNY 3.29	CNY 3.20	49.38M
2026-06-18	CNY 3.26	-2.40%	CNY 3.34	CNY 3.34	CNY 3.23	59.02M
2026-06-17	CNY 3.34	+0.60%	CNY 3.32	CNY 3.35	CNY 3.29	43.13M
2026-06-16	CNY 3.32	-2.35%	CNY 3.38	CNY 3.39	CNY 3.31	58.13M
2026-06-15	CNY 3.40	+0.59%	CNY 3.40	CNY 3.47	CNY 3.37	67.68M
2026-06-12	CNY 3.38	+1.81%	CNY 3.32	CNY 3.38	CNY 3.31	67.59M
2026-06-11	CNY 3.32	-0.60%	CNY 3.33	CNY 3.34	CNY 3.28	40.51M
2026-06-10	CNY 3.34	+1.21%	CNY 3.29	CNY 3.35	CNY 3.29	48.88M
2026-06-09	CNY 3.30	+0.30%	CNY 3.29	CNY 3.33	CNY 3.26	46.51M
2026-06-08	CNY 3.29	-3.24%	CNY 3.37	CNY 3.38	CNY 3.28	86.14M
2026-06-05	CNY 3.40	+0.29%	CNY 3.39	CNY 3.44	CNY 3.39	56.63M
2026-06-04	CNY 3.39	-1.74%	CNY 3.45	CNY 3.47	CNY 3.38	67.45M
2026-06-03	CNY 3.45	-0.58%	CNY 3.46	CNY 3.47	CNY 3.41	70.15M
2026-06-02	CNY 3.47	-1.14%	CNY 3.50	CNY 3.53	CNY 3.43	73.57M
2026-06-01	CNY 3.51	+0.86%	CNY 3.47	CNY 3.53	CNY 3.42	91.58M
2026-05-29	CNY 3.48	+1.46%	CNY 3.42	CNY 3.49	CNY 3.42	77.43M
2026-05-28	CNY 3.43	-0.29%	CNY 3.45	CNY 3.48	CNY 3.41	60.37M
2026-05-27	CNY 3.44	-1.71%	CNY 3.50	CNY 3.51	CNY 3.42	53.72M
2026-05-26	CNY 3.50	-1.96%	CNY 3.56	CNY 3.57	CNY 3.47	76.87M

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 3.53	+1.15%	CNY 3.48	CNY 3.55	CNY 3.48	70.84M
2026-09-29	CNY 3.49	+1.75%	CNY 3.42	CNY 3.50	CNY 3.42	54.56M
2026-09-28	CNY 3.43	+0.88%	CNY 3.40	CNY 3.43	CNY 3.38	46.44M
2026-09-24	CNY 3.40	0.00%	CNY 3.40	CNY 3.41	CNY 3.37	38.18M
2026-09-23	CNY 3.40	-0.58%	CNY 3.41	CNY 3.42	CNY 3.39	37.77M
2026-09-22	CNY 3.42	-1.44%	CNY 3.46	CNY 3.47	CNY 3.40	48.93M
2026-09-21	CNY 3.47	+1.46%	CNY 3.41	CNY 3.48	CNY 3.38	70.05M
2026-09-18	CNY 3.42	-2.56%	CNY 3.50	CNY 3.51	CNY 3.41	88.22M
2026-09-17	CNY 3.51	+0.57%	CNY 3.46	CNY 3.53	CNY 3.43	61.68M
2026-09-16	CNY 3.49	-0.29%	CNY 3.50	CNY 3.50	CNY 3.44	56.40M
2026-09-15	CNY 3.50	-0.57%	CNY 3.51	CNY 3.53	CNY 3.48	36.73M
2026-09-14	CNY 3.52	+0.28%	CNY 3.51	CNY 3.56	CNY 3.49	47.04M
2026-09-11	CNY 3.51	-0.85%	CNY 3.53	CNY 3.56	CNY 3.48	48.59M
2026-09-10	CNY 3.54	-0.28%	CNY 3.54	CNY 3.57	CNY 3.51	52.56M
2026-09-09	CNY 3.55	+1.72%	CNY 3.49	CNY 3.56	CNY 3.46	71.94M
2026-09-08	CNY 3.49	+0.87%	CNY 3.45	CNY 3.51	CNY 3.44	59.62M
2026-09-07	CNY 3.46	-0.29%	CNY 3.46	CNY 3.48	CNY 3.44	41.52M
2026-09-04	CNY 3.47	-0.29%	CNY 3.49	CNY 3.50	CNY 3.46	39.83M
2026-09-03	CNY 3.48	+0.29%	CNY 3.46	CNY 3.53	CNY 3.46	48.92M
2026-09-02	CNY 3.47	-0.86%	CNY 3.50	CNY 3.52	CNY 3.46	45.83M
2026-09-01	CNY 3.50	+1.74%	CNY 3.44	CNY 3.54	CNY 3.43	73.36M
2026-08-31	CNY 3.44	-0.58%	CNY 3.46	CNY 3.47	CNY 3.43	38.09M
2026-08-28	CNY 3.46	+0.58%	CNY 3.44	CNY 3.47	CNY 3.38	58.19M
2026-08-27	CNY 3.44	-1.43%	CNY 3.48	CNY 3.49	CNY 3.40	69.89M
2026-08-26	CNY 3.49	+1.16%	CNY 3.44	CNY 3.51	CNY 3.43	57.75M
2026-08-25	CNY 3.45	+0.58%	CNY 3.44	CNY 3.47	CNY 3.43	50.87M
2026-08-24	CNY 3.43	+1.48%	CNY 3.37	CNY 3.45	CNY 3.37	67.55M
2026-08-21	CNY 3.38	-0.29%	CNY 3.40	CNY 3.43	CNY 3.36	52.84M
2026-08-20	CNY 3.39	0.00%	CNY 3.37	CNY 3.43	CNY 3.36	67.66M
2026-08-19	CNY 3.39	+1.80%	CNY 3.33	CNY 3.41	CNY 3.33	91.73M
2026-08-18	CNY 3.33	+0.30%	CNY 3.32	CNY 3.34	CNY 3.31	39.17M
2026-08-17	CNY 3.32	-0.60%	CNY 3.33	CNY 3.37	CNY 3.31	59.68M
2026-08-14	CNY 3.34	+0.30%	CNY 3.32	CNY 3.35	CNY 3.30	42.17M
2026-08-13	CNY 3.33	0.00%	CNY 3.33	CNY 3.36	CNY 3.31	42.29M
2026-08-12	CNY 3.33	-0.89%	CNY 3.36	CNY 3.36	CNY 3.30	60.65M
2026-08-11	CNY 3.36	-0.88%	CNY 3.39	CNY 3.41	CNY 3.35	34.77M
2026-08-10	CNY 3.39	+1.19%	CNY 3.35	CNY 3.41	CNY 3.34	48.96M
2026-08-07	CNY 3.35	-0.89%	CNY 3.38	CNY 3.39	CNY 3.34	51.92M
2026-08-06	CNY 3.38	-0.29%	CNY 3.39	CNY 3.40	CNY 3.35	56.47M
2026-08-05	CNY 3.39	-1.17%	CNY 3.42	CNY 3.43	CNY 3.37	57.32M
2026-08-04	CNY 3.43	-2.28%	CNY 3.50	CNY 3.52	CNY 3.42	69.94M
2026-08-03	CNY 3.51	+0.86%	CNY 3.49	CNY 3.53	CNY 3.48	68.51M
2026-07-31	CNY 3.48	0.00%	CNY 3.47	CNY 3.49	CNY 3.42	53.73M
2026-07-30	CNY 3.48	+1.16%	CNY 3.43	CNY 3.49	CNY 3.43	62.87M
2026-07-29	CNY 3.44	+0.88%	CNY 3.40	CNY 3.45	CNY 3.40	58.37M
2026-07-28	CNY 3.41	+0.29%	CNY 3.39	CNY 3.41	CNY 3.35	44.31M
2026-07-27	CNY 3.40	0.00%	CNY 3.41	CNY 3.42	CNY 3.38	42.75M
2026-07-24	CNY 3.40	-0.58%	CNY 3.42	CNY 3.45	CNY 3.40	41.34M
2026-07-23	CNY 3.42	+0.29%	CNY 3.40	CNY 3.43	CNY 3.39	37.16M
2026-07-22	CNY 3.41	+0.59%	CNY 3.38	CNY 3.42	CNY 3.33	64.55M
2026-07-21	CNY 3.39	-1.45%	CNY 3.44	CNY 3.48	CNY 3.37	90.33M
2026-07-20	CNY 3.44	+0.58%	CNY 3.40	CNY 3.45	CNY 3.39	91.13M
2026-07-17	CNY 3.42	+1.48%	CNY 3.36	CNY 3.45	CNY 3.36	112.46M
2026-07-16	CNY 3.37	-0.88%	CNY 3.39	CNY 3.42	CNY 3.34	52.62M
2026-07-15	CNY 3.40	+1.49%	CNY 3.34	CNY 3.41	CNY 3.33	60.30M
2026-07-14	CNY 3.35	+1.52%	CNY 3.29	CNY 3.36	CNY 3.28	62.55M
2026-07-13	CNY 3.30	+0.61%	CNY 3.28	CNY 3.31	CNY 3.27	50.74M
2026-07-10	CNY 3.28	+0.61%	CNY 3.26	CNY 3.31	CNY 3.23	48.35M
2026-07-09	CNY 3.26	-1.21%	CNY 3.28	CNY 3.29	CNY 3.25	40.67M
2026-07-08	CNY 3.30	+0.61%	CNY 3.27	CNY 3.33	CNY 3.25	47.09M
2026-07-07	CNY 3.28	-1.50%	CNY 3.32	CNY 3.33	CNY 3.25	44.66M
2026-07-06	CNY 3.33	+1.52%	CNY 3.29	CNY 3.34	CNY 3.25	53.48M
2026-07-03	CNY 3.28	+1.23%	CNY 3.24	CNY 3.32	CNY 3.24	59.47M
2026-07-02	CNY 3.24	+1.25%	CNY 3.20	CNY 3.26	CNY 3.19	62.89M
2026-07-01	CNY 3.20	+1.59%	CNY 3.15	CNY 3.23	CNY 3.14	63.14M
2026-06-30	CNY 3.15	-1.56%	CNY 3.18	CNY 3.19	CNY 3.13	50.14M
2026-06-29	CNY 3.20	+0.95%	CNY 3.15	CNY 3.21	CNY 3.09	59.55M
2026-06-26	CNY 3.17	-0.94%	CNY 3.19	CNY 3.19	CNY 3.15	46.25M
2026-06-25	CNY 3.20	0.00%	CNY 3.19	CNY 3.23	CNY 3.17	47.55M
2026-06-24	CNY 3.20	-3.03%	CNY 3.29	CNY 3.33	CNY 3.19	84.39M
2026-06-23	CNY 3.30	+0.61%	CNY 3.27	CNY 3.35	CNY 3.26	53.39M
2026-06-22	CNY 3.28	+0.61%	CNY 3.25	CNY 3.29	CNY 3.20	49.38M
2026-06-18	CNY 3.26	-2.40%	CNY 3.34	CNY 3.34	CNY 3.23	59.02M
2026-06-17	CNY 3.34	+0.60%	CNY 3.32	CNY 3.35	CNY 3.29	43.13M
2026-06-16	CNY 3.32	-2.35%	CNY 3.38	CNY 3.39	CNY 3.31	58.13M
2026-06-15	CNY 3.40	+0.59%	CNY 3.40	CNY 3.47	CNY 3.37	67.68M
2026-06-12	CNY 3.38	+1.81%	CNY 3.32	CNY 3.38	CNY 3.31	67.59M
2026-06-11	CNY 3.32	-0.60%	CNY 3.33	CNY 3.34	CNY 3.28	40.51M
2026-06-10	CNY 3.34	+1.21%	CNY 3.29	CNY 3.35	CNY 3.29	48.88M
2026-06-09	CNY 3.30	+0.30%	CNY 3.29	CNY 3.33	CNY 3.26	46.51M
2026-06-08	CNY 3.29	-3.24%	CNY 3.37	CNY 3.38	CNY 3.28	86.14M
2026-06-05	CNY 3.40	+0.29%	CNY 3.39	CNY 3.44	CNY 3.39	56.63M
2026-06-04	CNY 3.39	-1.74%	CNY 3.45	CNY 3.47	CNY 3.38	67.45M
2026-06-03	CNY 3.45	-0.58%	CNY 3.46	CNY 3.47	CNY 3.41	70.15M
2026-06-02	CNY 3.47	-1.14%	CNY 3.50	CNY 3.53	CNY 3.43	73.57M
2026-06-01	CNY 3.51	+0.86%	CNY 3.47	CNY 3.53	CNY 3.42	91.58M
2026-05-29	CNY 3.48	+1.46%	CNY 3.42	CNY 3.49	CNY 3.42	77.43M
2026-05-28	CNY 3.43	-0.29%	CNY 3.45	CNY 3.48	CNY 3.41	60.37M
2026-05-27	CNY 3.44	-1.71%	CNY 3.50	CNY 3.51	CNY 3.42	53.72M
2026-05-26	CNY 3.50	-1.96%	CNY 3.56	CNY 3.57	CNY 3.47	76.87M