Skip to main content
logo
Shanghai International Airport Co., Ltd. (SHA:600009)
China flag China · Delayed Price · Currency is CNY
23.44
-0.14 (-0.59%)
Aug 27, 2026, 2:05 PM CST

SHA:600009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202623.3323.6523.3023.5823.580.86%8,490,938
Aug 25, 202623.1623.5223.1123.3823.380.91%8,689,975
Aug 24, 202622.9323.2422.8623.1723.171.09%8,473,803
Aug 21, 202623.2923.2922.8822.9222.92-1.50%9,077,844
Aug 20, 202623.1023.4623.1023.2723.271.39%10,699,388
Aug 19, 202623.0623.1522.8822.9522.95-0.22%9,259,739
Aug 18, 202623.0023.1822.9123.0023.00-0.30%8,147,100
Aug 17, 202623.1123.1522.8623.0723.07-0.22%7,482,457
Aug 14, 202623.4023.4223.1223.1223.12-1.24%8,718,111
Aug 13, 202623.6623.7023.3723.4123.41-1.01%9,096,291
Aug 12, 202623.5023.7323.4623.6523.650.64%7,982,708
Aug 11, 202623.9123.9723.4723.5023.50-1.76%16,778,068
Aug 10, 202623.8124.0423.7623.9223.920.25%9,349,906
Aug 7, 202623.9323.9723.6623.8623.86-0.29%9,852,729
Aug 6, 202624.1224.1623.8123.9323.93-0.62%10,754,586
Aug 5, 202624.3524.4024.0424.0824.08-0.78%13,222,280
Aug 4, 202624.5824.6424.1724.2724.27-1.18%12,342,610
Aug 3, 202624.6924.8724.3924.5624.56-0.49%16,740,170
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