Skip to main content
logo
Shanghai International Airport Co., Ltd. (SHA:600009)
China flag China · Delayed Price · Currency is CNY
22.62
+0.04 (0.18%)
Oct 8, 2026, 10:44 AM CST

SHA:600009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202622.3922.6122.3022.5822.580.89%5,433,017
Sep 29, 202622.3522.4522.3022.3822.380.09%4,653,415
Sep 28, 202622.4822.5022.2522.3622.36-0.45%5,150,224
Sep 24, 202622.7522.7822.4222.4622.46-1.27%6,951,132
Sep 23, 202622.8122.9822.7122.7522.75-0.26%5,021,951
Sep 22, 202622.8722.9722.8122.8122.81-0.44%4,793,600
Sep 21, 202622.7522.9322.6522.9122.911.01%4,890,283
Sep 18, 202622.5222.7822.5022.6822.680.93%5,614,602
Sep 17, 202622.6022.6622.3622.4722.47-0.49%10,542,799
Sep 16, 202623.0423.0622.7022.8522.58-0.91%7,762,660
Sep 15, 202623.0823.2323.0223.0622.79-0.13%4,862,539
Sep 14, 202623.2623.4023.0623.0922.82-0.82%5,823,020
Sep 11, 202623.4623.5023.1223.2823.00-1.02%7,294,685
Sep 10, 202623.7223.7923.5223.5223.24-1.09%5,505,600
Sep 9, 202623.8023.8723.6223.7823.50-0.29%5,348,105
Sep 8, 202623.8723.9923.8123.8523.57-5,708,521
Sep 7, 202623.8824.0323.7423.8523.57-0.08%9,117,661
Sep 4, 202623.6623.9523.5323.8723.590.93%12,414,210
Sep 3, 202623.3723.7323.3623.6523.371.28%10,844,556
Sep 2, 202623.4523.5523.2523.3523.07-0.51%5,448,961
Sep 1, 202623.2823.5323.2523.4723.190.60%6,674,477
Aug 31, 202623.5623.7223.2523.3323.05-1.35%9,586,064
Aug 28, 202623.4623.7223.3223.6523.370.81%8,323,431
Aug 27, 202623.5523.5523.2323.4623.18-0.51%7,581,228
Aug 26, 202623.3323.6523.3023.5823.300.86%8,490,938
Aug 25, 202623.1623.5223.1123.3823.100.91%8,689,975
Aug 24, 202622.9323.2422.8623.1722.901.09%8,473,803
Aug 21, 202623.2923.2922.8822.9222.65-1.50%9,077,844
Aug 20, 202623.1023.4623.1023.2723.001.39%10,699,388
Aug 19, 202623.0623.1522.8822.9522.68-0.22%9,259,739
Aug 18, 202623.0023.1822.9123.0022.73-0.30%8,147,100
Aug 17, 202623.1123.1522.8623.0722.80-0.22%7,482,457
Aug 14, 202623.4023.4223.1223.1222.85-1.24%8,718,111
Aug 13, 202623.6623.7023.3723.4123.13-1.01%9,096,291
Aug 12, 202623.5023.7323.4623.6523.370.64%7,982,708
Aug 11, 202623.9123.9723.4723.5023.22-1.76%16,778,068
Aug 10, 202623.8124.0423.7623.9223.640.25%9,349,906
Aug 7, 202623.9323.9723.6623.8623.58-0.29%9,852,729
Aug 6, 202624.1224.1623.8123.9323.65-0.62%10,754,586
Aug 5, 202624.3524.4024.0424.0823.80-0.78%13,222,281
Aug 4, 202624.5824.6424.1724.2723.98-1.18%12,342,616
Aug 3, 202624.6924.8724.3924.5624.27-0.49%16,740,175
Jul 31, 202624.6824.7524.4324.6824.39-1.04%17,080,310
Jul 30, 202624.3424.9524.3424.9424.652.34%18,474,569
Jul 29, 202624.0424.5324.0224.3724.081.37%14,452,917
Jul 28, 202623.7424.0723.6224.0423.761.31%9,828,320
Jul 27, 202623.7023.9823.6823.7323.450.13%8,079,495
Jul 24, 202624.0824.2023.7023.7023.42-2.07%8,248,843
Jul 23, 202624.2024.3923.9724.2023.91-0.33%10,443,272
Jul 22, 202623.5224.3023.4024.2823.992.79%20,841,298