Qingdao Port International Co Ltd Class A 601298
SSE · China · Transportation
CNY 10.06-0.03 (-0.30%)
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 10.06 | -0.30% | CNY 10.07 | CNY 10.30 | CNY 9.99 | 15.11M |
| 2026-09-29 | CNY 10.09 | +2.33% | CNY 9.80 | CNY 10.09 | CNY 9.80 | 12.27M |
| 2026-09-28 | CNY 9.86 | +1.13% | CNY 9.76 | CNY 9.89 | CNY 9.70 | 10.42M |
| 2026-09-24 | CNY 9.75 | +0.62% | CNY 9.69 | CNY 9.79 | CNY 9.63 |
| 7.48M |
| 2026-09-23 | CNY 9.69 | -0.82% | CNY 9.76 | CNY 9.80 | CNY 9.69 | 5.30M |
| 2026-09-22 | CNY 9.77 | -0.20% | CNY 9.83 | CNY 9.83 | CNY 9.69 | 7.65M |
| 2026-09-21 | CNY 9.79 | +1.45% | CNY 9.62 | CNY 9.81 | CNY 9.57 | 12.36M |
| 2026-09-18 | CNY 9.65 | -1.03% | CNY 9.69 | CNY 9.82 | CNY 9.58 | 12.49M |
| 2026-09-17 | CNY 9.75 | +1.46% | CNY 9.67 | CNY 9.81 | CNY 9.56 | 12.83M |
| 2026-09-16 | CNY 9.61 | +0.31% | CNY 9.59 | CNY 9.68 | CNY 9.53 | 11.02M |
| 2026-09-15 | CNY 9.58 | -0.10% | CNY 9.65 | CNY 9.76 | CNY 9.45 | 12.96M |
| 2026-09-14 | CNY 9.59 | +0.84% | CNY 9.50 | CNY 9.65 | CNY 9.47 | 9.74M |
| 2026-09-11 | CNY 9.51 | 0.00% | CNY 9.57 | CNY 9.58 | CNY 9.40 | 9.55M |
| 2026-09-10 | CNY 9.51 | +0.53% | CNY 9.47 | CNY 9.62 | CNY 9.40 | 11.10M |
| 2026-09-09 | CNY 9.46 | +1.94% | CNY 9.32 | CNY 9.55 | CNY 9.26 | 10.60M |
| 2026-09-08 | CNY 9.28 | 0.00% | CNY 9.25 | CNY 9.43 | CNY 9.17 | 12.55M |
| 2026-09-07 | CNY 9.28 | +0.76% | CNY 9.20 | CNY 9.28 | CNY 9.14 | 10.16M |
| 2026-09-04 | CNY 9.21 | -0.11% | CNY 9.25 | CNY 9.28 | CNY 9.17 | 7.30M |
| 2026-09-03 | CNY 9.22 | +0.33% | CNY 9.20 | CNY 9.28 | CNY 9.14 | 7.78M |
| 2026-09-02 | CNY 9.19 | -0.86% | CNY 9.20 | CNY 9.30 | CNY 9.13 | 8.91M |
| 2026-09-01 | CNY 9.27 | +1.31% | CNY 9.08 | CNY 9.35 | CNY 9.08 | 10.00M |
| 2026-08-31 | CNY 9.15 | +0.88% | CNY 8.98 | CNY 9.23 | CNY 8.97 | 11.28M |
| 2026-08-28 | CNY 9.07 | +1.00% | CNY 9.03 | CNY 9.12 | CNY 8.91 | 7.75M |
| 2026-08-27 | CNY 8.98 | -0.88% | CNY 9.05 | CNY 9.12 | CNY 8.89 | 8.43M |
| 2026-08-26 | CNY 9.06 | +1.00% | CNY 8.94 | CNY 9.13 | CNY 8.94 | 8.88M |
| 2026-08-25 | CNY 8.97 | -0.33% | CNY 8.98 | CNY 9.05 | CNY 8.92 | 7.24M |
| 2026-08-24 | CNY 9.00 | +1.47% | CNY 8.82 | CNY 9.01 | CNY 8.82 | 8.86M |
| 2026-08-21 | CNY 8.87 | -0.56% | CNY 8.90 | CNY 9.01 | CNY 8.84 | 6.69M |
| 2026-08-20 | CNY 8.92 | -0.11% | CNY 8.89 | CNY 9.01 | CNY 8.81 | 10.28M |
| 2026-08-19 | CNY 8.93 | +2.17% | CNY 8.83 | CNY 8.98 | CNY 8.74 | 14.46M |
| 2026-08-18 | CNY 8.74 | -0.46% | CNY 8.80 | CNY 8.83 | CNY 8.73 | 7.61M |
| 2026-08-17 | CNY 8.78 | +1.04% | CNY 8.64 | CNY 8.79 | CNY 8.63 | 6.60M |
| 2026-08-14 | CNY 8.69 | 0.00% | CNY 8.72 | CNY 8.74 | CNY 8.61 | 4.73M |
| 2026-08-13 | CNY 8.69 | -0.80% | CNY 8.74 | CNY 8.78 | CNY 8.68 | 4.76M |
| 2026-08-12 | CNY 8.76 | -0.23% | CNY 8.83 | CNY 8.83 | CNY 8.68 | 6.59M |
| 2026-08-11 | CNY 8.78 | -1.13% | CNY 8.89 | CNY 8.92 | CNY 8.76 | 7.04M |
| 2026-08-10 | CNY 8.88 | 0.00% | CNY 8.69 | CNY 8.88 | CNY 8.61 | 12.50M |
| 2026-08-07 | CNY 8.88 | -0.56% | CNY 8.95 | CNY 8.96 | CNY 8.82 | 9.30M |
| 2026-08-06 | CNY 8.93 | -0.67% | CNY 8.93 | CNY 9.04 | CNY 8.87 | 9.12M |
| 2026-08-05 | CNY 8.99 | +0.56% | CNY 8.91 | CNY 9.02 | CNY 8.83 | 13.67M |
| 2026-08-04 | CNY 8.94 | -1.43% | CNY 9.12 | CNY 9.13 | CNY 8.91 | 10.95M |
| 2026-08-03 | CNY 9.07 | +0.33% | CNY 8.96 | CNY 9.10 | CNY 8.90 | 12.11M |
| 2026-07-31 | CNY 9.04 | 0.00% | CNY 8.98 | CNY 9.04 | CNY 8.81 | 17.06M |
| 2026-07-30 | CNY 9.04 | +0.78% | CNY 8.95 | CNY 9.04 | CNY 8.90 | 12.05M |
| 2026-07-29 | CNY 8.97 | +0.79% | CNY 8.86 | CNY 9.01 | CNY 8.86 | 15.21M |
| 2026-07-28 | CNY 8.90 | +2.30% | CNY 8.70 | CNY 8.95 | CNY 8.56 | 20.06M |
| 2026-07-27 | CNY 8.70 | +0.81% | CNY 8.67 | CNY 8.77 | CNY 8.63 | 12.91M |
| 2026-07-24 | CNY 8.63 | +0.12% | CNY 8.63 | CNY 8.78 | CNY 8.61 | 11.94M |
| 2026-07-23 | CNY 8.62 | 0.00% | CNY 8.55 | CNY 8.73 | CNY 8.55 | 10.99M |
| 2026-07-22 | CNY 8.62 | -0.12% | CNY 8.58 | CNY 8.67 | CNY 8.52 | 13.35M |
| 2026-07-21 | CNY 8.63 | -1.15% | CNY 8.72 | CNY 8.87 | CNY 8.58 | 19.93M |
| 2026-07-20 | CNY 8.73 | +1.63% | CNY 8.57 | CNY 8.73 | CNY 8.55 | 20.87M |
| 2026-07-17 | CNY 8.59 | +2.63% | CNY 8.38 | CNY 8.68 | CNY 8.37 | 25.60M |
| 2026-07-16 | CNY 8.37 | -1.18% | CNY 8.44 | CNY 8.54 | CNY 8.34 | 11.74M |
| 2026-07-15 | CNY 8.47 | +0.59% | CNY 8.37 | CNY 8.54 | CNY 8.37 | 12.69M |
| 2026-07-14 | CNY 8.42 | +2.43% | CNY 8.21 | CNY 8.45 | CNY 8.18 | 16.19M |
| 2026-07-13 | CNY 8.22 | +1.48% | CNY 8.10 | CNY 8.23 | CNY 8.05 | 14.95M |
| 2026-07-10 | CNY 8.10 | +0.50% | CNY 8.03 | CNY 8.14 | CNY 7.97 | 14.43M |
| 2026-07-09 | CNY 8.06 | -0.37% | CNY 8.06 | CNY 8.11 | CNY 8.00 | 11.15M |
| 2026-07-08 | CNY 8.09 | +1.25% | CNY 7.97 | CNY 8.15 | CNY 7.93 | 15.57M |
| 2026-07-07 | CNY 7.99 | -1.24% | CNY 8.08 | CNY 8.10 | CNY 7.93 | 11.53M |
| 2026-07-06 | CNY 8.09 | +0.25% | CNY 8.05 | CNY 8.13 | CNY 7.98 | 13.88M |
| 2026-07-03 | CNY 8.07 | +0.25% | CNY 8.07 | CNY 8.10 | CNY 7.97 | 14.08M |
| 2026-07-02 | CNY 8.05 | +0.75% | CNY 7.96 | CNY 8.10 | CNY 7.95 | 14.69M |
| 2026-07-01 | CNY 7.99 | -0.75% | CNY 8.03 | CNY 8.09 | CNY 7.91 | 19.01M |
| 2026-06-30 | CNY 8.05 | -2.90% | CNY 8.22 | CNY 8.27 | CNY 8.03 | 9.29M |
| 2026-06-29 | CNY 8.29 | +2.09% | CNY 8.06 | CNY 8.35 | CNY 7.92 | 16.63M |
| 2026-06-26 | CNY 8.12 | -0.61% | CNY 8.17 | CNY 8.17 | CNY 8.04 | 11.90M |
| 2026-06-25 | CNY 8.17 | -0.97% | CNY 8.20 | CNY 8.28 | CNY 8.10 | 13.60M |
| 2026-06-24 | CNY 8.25 | -1.79% | CNY 8.43 | CNY 8.55 | CNY 8.23 | 10.47M |
| 2026-06-23 | CNY 8.40 | +0.96% | CNY 8.34 | CNY 8.60 | CNY 8.30 | 16.17M |
| 2026-06-22 | CNY 8.32 | -0.48% | CNY 8.35 | CNY 8.35 | CNY 8.18 | 15.14M |
| 2026-06-18 | CNY 8.36 | -2.11% | CNY 8.51 | CNY 8.58 | CNY 8.27 | 20.67M |
| 2026-06-17 | CNY 8.54 | +1.07% | CNY 8.42 | CNY 8.60 | CNY 8.30 | 21.18M |
| 2026-06-16 | CNY 8.45 | -4.41% | CNY 8.80 | CNY 8.80 | CNY 8.43 | 31.67M |
| 2026-06-15 | CNY 8.84 | -4.33% | CNY 9.10 | CNY 9.14 | CNY 8.75 | 43.15M |
| 2026-06-12 | CNY 9.24 | 0.00% | CNY 9.27 | CNY 9.28 | CNY 8.92 | 44.18M |
| 2026-06-11 | CNY 9.24 | -0.22% | CNY 9.24 | CNY 9.48 | CNY 9.17 | 19.11M |
| 2026-06-10 | CNY 9.26 | +1.31% | CNY 9.14 | CNY 9.31 | CNY 9.09 | 12.66M |
| 2026-06-09 | CNY 9.14 | +0.44% | CNY 9.06 | CNY 9.23 | CNY 9.02 | 9.88M |
| 2026-06-08 | CNY 9.10 | -2.99% | CNY 9.30 | CNY 9.40 | CNY 9.06 | 10.85M |
| 2026-06-05 | CNY 9.38 | +0.43% | CNY 9.39 | CNY 9.54 | CNY 9.32 | 9.65M |
| 2026-06-04 | CNY 9.34 | -1.27% | CNY 9.41 | CNY 9.56 | CNY 9.30 | 9.16M |
| 2026-06-03 | CNY 9.46 | +1.07% | CNY 9.39 | CNY 9.55 | CNY 9.28 | 14.69M |
| 2026-06-02 | CNY 9.36 | -0.32% | CNY 9.39 | CNY 9.63 | CNY 9.31 | 14.90M |
| 2026-06-01 | CNY 9.39 | +2.85% | CNY 9.10 | CNY 9.43 | CNY 8.98 | 26.73M |
| 2026-05-29 | CNY 9.13 | +3.16% | CNY 8.87 | CNY 9.29 | CNY 8.83 | 16.59M |
| 2026-05-28 | CNY 8.85 | +0.80% | CNY 8.76 | CNY 8.89 | CNY 8.74 | 11.86M |
| 2026-05-27 | CNY 8.78 | -0.45% | CNY 8.80 | CNY 8.82 | CNY 8.65 | 11.13M |
| 2026-05-26 | CNY 8.82 | -0.68% | CNY 8.88 | CNY 8.96 | CNY 8.75 | 10.25M |