Ningbo Zhoushan Port Company Limited (SHA:601018)
China
· Delayed Price · Currency is CNY 3.710
-0.050 (-1.33%)
Dec 5, 2025, 3:00 PM CST
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.76 | 3.77 | 3.70 | 3.71 | 3.71 | -1.33% | 60,433,800 |
| Dec 4, 2025 | 3.79 | 3.81 | 3.75 | 3.76 | 3.76 | -1.05% | 41,521,285 |
| Dec 3, 2025 | 3.80 | 3.82 | 3.79 | 3.80 | 3.80 | - | 51,699,090 |
| Dec 2, 2025 | 3.77 | 3.82 | 3.76 | 3.80 | 3.80 | 0.53% | 60,542,420 |
| Dec 1, 2025 | 3.81 | 3.85 | 3.75 | 3.78 | 3.78 | 0.80% | 109,093,500 |
| Nov 28, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 50,908,530 |
| Nov 27, 2025 | 3.67 | 3.71 | 3.65 | 3.70 | 3.70 | 0.82% | 38,876,800 |
| Nov 26, 2025 | 3.65 | 3.70 | 3.65 | 3.67 | 3.67 | 0.55% | 45,492,400 |
| Nov 25, 2025 | 3.66 | 3.67 | 3.64 | 3.65 | 3.65 | -0.27% | 56,643,842 |
| Nov 24, 2025 | 3.68 | 3.70 | 3.65 | 3.66 | 3.66 | -0.54% | 51,556,620 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.67 | 3.68 | 3.68 | -2.39% | 52,768,849 |
| Nov 20, 2025 | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -0.79% | 36,200,540 |
| Nov 19, 2025 | 3.79 | 3.81 | 3.77 | 3.80 | 3.80 | 0.53% | 47,744,600 |
| Nov 18, 2025 | 3.85 | 3.86 | 3.77 | 3.78 | 3.78 | -2.07% | 55,832,100 |
| Nov 17, 2025 | 3.86 | 3.87 | 3.81 | 3.86 | 3.86 | -0.26% | 48,703,960 |
| Nov 14, 2025 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | 0.78% | 79,069,170 |
| Nov 13, 2025 | 3.83 | 3.84 | 3.79 | 3.84 | 3.84 | 0.52% | 50,513,560 |
| Nov 12, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | -0.26% | 40,597,900 |
| Nov 11, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 42,384,480 |
| Nov 10, 2025 | 3.77 | 3.82 | 3.75 | 3.82 | 3.82 | 1.33% | 49,735,230 |
| Nov 7, 2025 | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | - | 33,461,510 |
| Nov 6, 2025 | 3.78 | 3.79 | 3.76 | 3.77 | 3.77 | -0.26% | 36,545,420 |
| Nov 5, 2025 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | 0.53% | 47,672,890 |
| Nov 4, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 49,232,170 |
| Nov 3, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 58,353,160 |
| Oct 31, 2025 | 3.83 | 3.84 | 3.74 | 3.76 | 3.76 | -1.31% | 90,513,500 |
| Oct 30, 2025 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | -0.52% | 87,730,530 |
| Oct 29, 2025 | 3.84 | 3.84 | 3.78 | 3.83 | 3.83 | - | 54,906,190 |
| Oct 28, 2025 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | -0.26% | 61,699,700 |
| Oct 27, 2025 | 3.81 | 3.87 | 3.78 | 3.84 | 3.84 | 0.79% | 69,533,700 |
| Oct 24, 2025 | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | -1.55% | 57,503,300 |
| Oct 23, 2025 | 3.83 | 3.88 | 3.82 | 3.87 | 3.84 | 1.04% | 71,837,600 |
| Oct 22, 2025 | 3.84 | 3.86 | 3.82 | 3.83 | 3.80 | -0.26% | 59,591,400 |
| Oct 21, 2025 | 3.84 | 3.86 | 3.80 | 3.84 | 3.81 | - | 70,316,800 |
| Oct 20, 2025 | 3.79 | 3.84 | 3.76 | 3.84 | 3.81 | 1.59% | 91,298,320 |
| Oct 17, 2025 | 3.83 | 3.84 | 3.78 | 3.78 | 3.75 | -1.56% | 81,803,000 |
| Oct 16, 2025 | 3.79 | 3.86 | 3.78 | 3.84 | 3.81 | 1.59% | 116,463,600 |
| Oct 15, 2025 | 3.82 | 3.83 | 3.75 | 3.78 | 3.75 | -0.79% | 99,049,350 |
| Oct 14, 2025 | 3.75 | 3.89 | 3.75 | 3.81 | 3.78 | 1.60% | 181,653,100 |
| Oct 13, 2025 | 3.69 | 3.76 | 3.67 | 3.75 | 3.72 | - | 133,416,200 |
| Oct 10, 2025 | 3.67 | 3.76 | 3.67 | 3.75 | 3.72 | 1.90% | 129,727,000 |
| Oct 9, 2025 | 3.64 | 3.69 | 3.63 | 3.68 | 3.65 | 0.82% | 88,121,970 |
| Sep 30, 2025 | 3.65 | 3.67 | 3.63 | 3.65 | 3.62 | -0.54% | 55,465,100 |
| Sep 29, 2025 | 3.63 | 3.67 | 3.59 | 3.67 | 3.64 | 1.38% | 95,072,540 |
| Sep 26, 2025 | 3.61 | 3.64 | 3.61 | 3.62 | 3.59 | - | 72,605,700 |
| Sep 25, 2025 | 3.70 | 3.71 | 3.62 | 3.62 | 3.59 | -2.95% | 161,368,200 |
| Sep 24, 2025 | 3.75 | 3.80 | 3.69 | 3.73 | 3.70 | -2.36% | 243,939,200 |
| Sep 23, 2025 | 3.71 | 3.97 | 3.69 | 3.82 | 3.79 | 3.24% | 359,185,500 |
| Sep 22, 2025 | 3.74 | 3.80 | 3.69 | 3.70 | 3.67 | 0.54% | 220,773,900 |
| Sep 19, 2025 | 3.65 | 3.69 | 3.64 | 3.68 | 3.65 | 0.82% | 70,729,390 |