Skip to main content
logo
Shanghai International Airport Co., Ltd. (SHA:600009)
China flag China · Delayed Price · Currency is CNY
24.68
-0.26 (-1.04%)
Jul 31, 2026, 3:00 PM CST

SHA:600009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202624.6824.7524.4324.6824.68-1.04%17,080,310
Jul 30, 202624.3424.9524.3424.9424.942.34%18,474,569
Jul 29, 202624.0424.5324.0224.3724.371.37%14,452,910
Jul 28, 202623.7424.0723.6224.0424.041.31%9,828,320
Jul 27, 202623.7023.9823.6823.7323.730.13%8,079,495
Jul 24, 202624.0824.2023.7023.7023.70-2.07%8,248,843
Jul 23, 202624.2024.3923.9724.2024.20-0.33%10,443,272
Jul 22, 202623.5224.3023.4024.2824.282.79%20,841,298
Jul 21, 202623.9624.5523.6023.6223.62-1.34%24,440,971
Jul 20, 202623.5624.0223.4623.9423.941.48%14,732,262
Jul 17, 202623.7424.1123.4723.5923.59-0.80%16,247,979
Jul 16, 202623.4124.0023.2623.7823.781.45%17,839,600
Jul 15, 202622.6923.5122.5323.4423.442.99%18,800,298
Jul 14, 202622.5822.7622.4422.7622.760.62%8,571,401
Jul 13, 202622.7322.8322.5322.6222.62-0.96%8,895,012
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