Shanghai International Port (Group) Co., Ltd. (SHA:600018)
China
· Delayed Price · Currency is CNY 5.46
-0.02 (-0.36%)
Sep 29, 2025, 1:45 PM CST
SHA:600018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.49 | 5.50 | 5.47 | 5.48 | 5.48 | -0.54% | 30,249,011 |
| Sep 25, 2025 | 5.53 | 5.54 | 5.48 | 5.51 | 5.51 | -0.54% | 43,012,001 |
| Sep 24, 2025 | 5.54 | 5.59 | 5.52 | 5.54 | 5.54 | -0.36% | 35,474,208 |
| Sep 23, 2025 | 5.54 | 5.61 | 5.50 | 5.56 | 5.56 | 0.54% | 47,701,687 |
| Sep 22, 2025 | 5.57 | 5.57 | 5.51 | 5.53 | 5.53 | -0.54% | 28,520,448 |
| Sep 19, 2025 | 5.56 | 5.57 | 5.52 | 5.56 | 5.56 | - | 35,844,024 |
| Sep 18, 2025 | 5.66 | 5.67 | 5.53 | 5.56 | 5.56 | -1.94% | 54,083,487 |
| Sep 17, 2025 | 5.61 | 5.68 | 5.59 | 5.67 | 5.67 | 1.07% | 54,344,760 |
| Sep 16, 2025 | 5.60 | 5.62 | 5.56 | 5.61 | 5.61 | 0.36% | 38,026,965 |
| Sep 15, 2025 | 5.58 | 5.61 | 5.56 | 5.59 | 5.59 | 0.18% | 31,830,001 |
| Sep 12, 2025 | 5.60 | 5.60 | 5.57 | 5.58 | 5.58 | -0.18% | 32,875,697 |
| Sep 11, 2025 | 5.55 | 5.59 | 5.53 | 5.59 | 5.59 | 0.54% | 34,525,039 |
| Sep 10, 2025 | 5.57 | 5.58 | 5.53 | 5.56 | 5.56 | -0.18% | 26,972,735 |
| Sep 9, 2025 | 5.60 | 5.63 | 5.54 | 5.57 | 5.57 | -0.36% | 35,271,203 |
| Sep 8, 2025 | 5.54 | 5.63 | 5.53 | 5.59 | 5.59 | 1.08% | 61,384,615 |
| Sep 5, 2025 | 5.55 | 5.56 | 5.50 | 5.53 | 5.53 | -0.54% | 45,655,595 |
| Sep 4, 2025 | 5.55 | 5.57 | 5.49 | 5.56 | 5.56 | - | 50,933,656 |
| Sep 3, 2025 | 5.62 | 5.62 | 5.53 | 5.56 | 5.56 | -0.89% | 58,892,453 |
| Sep 2, 2025 | 5.60 | 5.63 | 5.57 | 5.61 | 5.61 | 0.36% | 49,929,017 |
| Sep 1, 2025 | 5.66 | 5.68 | 5.56 | 5.59 | 5.59 | -0.89% | 95,271,072 |
| Aug 29, 2025 | 5.71 | 5.77 | 5.62 | 5.64 | 5.64 | -1.91% | 108,558,611 |
| Aug 28, 2025 | 5.75 | 5.79 | 5.67 | 5.75 | 5.75 | -0.17% | 63,406,403 |
| Aug 27, 2025 | 5.87 | 5.89 | 5.74 | 5.76 | 5.76 | -1.87% | 67,047,401 |
| Aug 26, 2025 | 5.87 | 5.91 | 5.84 | 5.87 | 5.87 | - | 40,113,471 |
| Aug 25, 2025 | 5.81 | 5.89 | 5.80 | 5.87 | 5.87 | 1.38% | 58,530,657 |
| Aug 22, 2025 | 5.81 | 5.81 | 5.74 | 5.79 | 5.79 | -0.34% | 49,779,938 |
| Aug 21, 2025 | 5.74 | 5.82 | 5.73 | 5.81 | 5.81 | 1.22% | 51,587,227 |
| Aug 20, 2025 | 5.69 | 5.74 | 5.66 | 5.74 | 5.74 | 0.88% | 30,570,931 |
| Aug 19, 2025 | 5.73 | 5.74 | 5.69 | 5.69 | 5.69 | -0.52% | 30,320,995 |
| Aug 18, 2025 | 5.72 | 5.76 | 5.70 | 5.72 | 5.72 | - | 40,703,612 |
| Aug 15, 2025 | 5.70 | 5.73 | 5.67 | 5.72 | 5.72 | 0.18% | 36,317,403 |
| Aug 14, 2025 | 5.77 | 5.79 | 5.70 | 5.71 | 5.71 | -0.87% | 33,013,854 |
| Aug 13, 2025 | 5.77 | 5.78 | 5.73 | 5.76 | 5.76 | -0.17% | 30,393,201 |
| Aug 12, 2025 | 5.76 | 5.80 | 5.75 | 5.77 | 5.77 | 0.35% | 29,644,749 |
| Aug 11, 2025 | 5.76 | 5.77 | 5.72 | 5.75 | 5.75 | - | 32,498,285 |
| Aug 8, 2025 | 5.75 | 5.77 | 5.73 | 5.75 | 5.75 | - | 26,059,420 |
| Aug 7, 2025 | 5.71 | 5.75 | 5.69 | 5.75 | 5.75 | 0.88% | 39,340,603 |
| Aug 6, 2025 | 5.70 | 5.72 | 5.66 | 5.70 | 5.70 | - | 25,927,820 |
| Aug 5, 2025 | 5.65 | 5.70 | 5.64 | 5.70 | 5.70 | 0.71% | 34,651,584 |
| Aug 4, 2025 | 5.61 | 5.66 | 5.60 | 5.66 | 5.66 | 0.53% | 29,590,392 |
| Aug 1, 2025 | 5.63 | 5.68 | 5.61 | 5.63 | 5.63 | - | 31,608,101 |
| Jul 31, 2025 | 5.76 | 5.76 | 5.61 | 5.63 | 5.63 | -1.92% | 64,114,205 |
| Jul 30, 2025 | 5.69 | 5.79 | 5.69 | 5.74 | 5.74 | 0.88% | 53,558,205 |
| Jul 29, 2025 | 5.70 | 5.72 | 5.67 | 5.69 | 5.69 | -0.18% | 35,052,621 |
| Jul 28, 2025 | 5.72 | 5.74 | 5.69 | 5.70 | 5.70 | -0.35% | 35,861,502 |
| Jul 25, 2025 | 5.79 | 5.80 | 5.72 | 5.72 | 5.72 | -1.21% | 40,280,501 |
| Jul 24, 2025 | 5.77 | 5.80 | 5.73 | 5.79 | 5.79 | 0.35% | 46,230,179 |
| Jul 23, 2025 | 5.77 | 5.81 | 5.73 | 5.77 | 5.77 | - | 45,103,577 |
| Jul 22, 2025 | 5.71 | 5.79 | 5.68 | 5.77 | 5.77 | 1.05% | 48,699,975 |
| Jul 21, 2025 | 5.64 | 5.72 | 5.63 | 5.71 | 5.71 | 1.42% | 56,748,499 |