Skip to main content
logo
Shanghai International Airport Co., Ltd. (SHA:600009)
China flag China · Delayed Price · Currency is CNY
22.84
+0.36 (1.60%)
Jul 10, 2026, 3:00 PM CST

SHA:600009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202622.5423.0222.1922.8422.841.60%14,161,623
Jul 9, 202622.7022.7822.3522.4822.48-1.40%11,769,020
Jul 8, 202622.7723.0722.6122.8022.80-0.13%9,471,409
Jul 7, 202623.2523.3122.8022.8322.83-1.81%10,515,700
Jul 6, 202622.8623.4622.8223.2523.251.44%12,989,210
Jul 3, 202623.1723.3122.7122.9222.92-0.48%15,035,378
Jul 2, 202623.5023.6822.9423.0323.03-1.71%15,659,422
Jul 1, 202622.9023.6622.7023.4323.432.58%13,493,110
Jun 30, 202623.2323.3222.9023.1022.84-0.82%9,857,709
Jun 29, 202623.1623.5522.5523.2923.030.39%14,803,311
Jun 26, 202623.2023.6022.9023.2022.94-0.43%15,024,986
Jun 25, 202622.5423.4622.5023.3023.043.37%17,762,363
Jun 24, 202622.9623.1722.4622.5422.29-1.83%11,478,439
Jun 23, 202623.3323.6622.8622.9622.70-1.63%13,525,415
Jun 22, 202623.1123.4522.5023.3423.080.78%15,258,868
Jun 18, 202623.5223.6023.1023.1622.90-1.86%8,362,342
Jun 17, 202623.7923.9523.5123.6023.33-0.80%7,036,983
Jun 16, 202624.2024.2223.7123.7923.52-1.69%8,378,378
Jun 15, 202624.4824.6924.0724.2023.93-0.33%13,183,800
Jun 12, 202623.6724.6523.6124.2824.013.50%19,803,490
Jun 11, 202623.6723.8023.3523.4623.20-1.51%8,390,974
Jun 10, 202623.5323.9523.5323.8223.550.42%11,330,120
Jun 9, 202623.0323.8023.0123.7223.453.09%15,942,779
Jun 8, 202623.4223.6322.9223.0122.75-2.66%14,391,707
Jun 5, 202623.4623.9423.4623.6423.371.07%14,596,230
Jun 4, 202623.6023.7823.1423.3923.13-1.68%19,692,130
Jun 3, 202624.2824.2823.6823.7923.52-2.30%19,596,080
Jun 2, 202624.7724.7724.2824.3524.08-1.97%16,461,460
Jun 1, 202625.0625.1824.7224.8424.56-0.92%17,459,690
May 29, 202624.8525.5924.8225.0724.790.76%22,532,750
May 28, 202625.3025.4324.8724.8824.60-2.05%12,325,420
May 27, 202625.4825.4824.9225.4025.11-0.82%15,867,870
May 26, 202625.4025.8625.3325.6125.320.23%10,161,870
May 25, 202625.4825.8425.3125.5525.261.39%10,565,790
May 22, 202625.5825.6525.1425.2024.92-1.56%10,688,450
May 21, 202625.8126.1825.5825.6025.31-0.58%12,012,690
May 20, 202625.6325.9025.1925.7525.460.16%11,764,590
May 19, 202625.5525.7525.5425.7125.420.55%6,877,260
May 18, 202626.0326.0325.4525.5725.28-1.92%12,355,170
May 15, 202626.5226.6526.0626.0725.78-1.70%13,437,750
May 14, 202626.8227.0026.4226.5226.22-1.16%11,456,120
May 13, 202627.0227.0626.8026.8326.53-0.67%11,994,990
May 12, 202627.2327.2527.0127.0126.71-0.81%10,045,510
May 11, 202627.1827.2827.0127.2326.920.15%11,061,350
May 8, 202627.2227.2527.1327.1926.88-0.26%9,704,170
May 7, 202627.4427.7827.2627.2626.95-0.44%14,443,000
May 6, 202627.2127.4027.0027.3827.070.51%13,200,980
Apr 30, 202627.4027.4427.1627.2426.93-0.55%8,764,668
Apr 29, 202627.1527.4027.0627.3927.080.88%7,705,856
Apr 28, 202627.1127.2827.0627.1526.840.04%7,139,176