Shanghai International Port (Group) Co., Ltd. (SHA:600018)
China · Delayed Price · Currency is CNY 5.29
0.00 (0.00%)
Aug 3, 2026, 3:00 PM CST
SHA:600018 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.26 | 5.33 | 5.25 | 5.28 | - | -0.19% | 51,050,501 |
| Jul 31, 2026 | 5.21 | 5.30 | 5.15 | 5.29 | 5.29 | 0.38% | 70,363,662 |
| Jul 30, 2026 | 5.17 | 5.28 | 5.16 | 5.27 | 5.27 | 1.93% | 74,907,670 |
| Jul 29, 2026 | 5.16 | 5.20 | 5.14 | 5.17 | 5.17 | 0.19% | 52,650,018 |
| Jul 28, 2026 | 5.15 | 5.17 | 5.09 | 5.16 | 5.16 | 0.39% | 45,634,999 |
| Jul 27, 2026 | 5.14 | 5.19 | 5.11 | 5.14 | 5.14 | - | 44,742,310 |
| Jul 24, 2026 | 5.17 | 5.22 | 5.12 | 5.14 | 5.14 | -0.77% | 38,268,400 |
| Jul 23, 2026 | 5.11 | 5.19 | 5.10 | 5.18 | 5.18 | 1.47% | 52,654,690 |
| Jul 22, 2026 | 5.21 | 5.26 | 5.17 | 5.25 | 5.11 | 0.57% | 65,911,980 |
| Jul 21, 2026 | 5.25 | 5.30 | 5.19 | 5.22 | 5.08 | - | 99,642,501 |
| Jul 20, 2026 | 5.16 | 5.24 | 5.15 | 5.22 | 5.08 | 0.97% | 72,071,956 |
| Jul 17, 2026 | 5.17 | 5.23 | 5.14 | 5.17 | 5.03 | - | 57,225,400 |
| Jul 16, 2026 | 5.23 | 5.26 | 5.14 | 5.17 | 5.03 | -1.34% | 55,718,052 |
| Jul 15, 2026 | 5.19 | 5.25 | 5.16 | 5.24 | 5.10 | 0.96% | 67,380,626 |
| Jul 14, 2026 | 5.09 | 5.20 | 5.08 | 5.19 | 5.05 | 1.76% | 106,963,143 |
| Jul 13, 2026 | 5.05 | 5.12 | 5.04 | 5.10 | 4.96 | 0.79% | 65,815,433 |
| Jul 10, 2026 | 5.04 | 5.09 | 5.00 | 5.06 | 4.92 | -0.20% | 52,182,174 |
| Jul 9, 2026 | 5.06 | 5.10 | 5.01 | 5.07 | 4.93 | - | 52,139,972 |
| Jul 8, 2026 | 5.00 | 5.09 | 4.96 | 5.07 | 4.93 | 1.20% | 71,591,301 |
| Jul 7, 2026 | 4.99 | 5.03 | 4.93 | 5.01 | 4.87 | 0.40% | 77,576,103 |
| Jul 6, 2026 | 4.87 | 5.00 | 4.83 | 4.99 | 4.85 | 2.67% | 71,634,273 |
| Jul 3, 2026 | 4.83 | 4.91 | 4.82 | 4.86 | 4.73 | 0.62% | 51,054,057 |
| Jul 2, 2026 | 4.80 | 4.87 | 4.78 | 4.83 | 4.70 | 0.42% | 42,970,318 |
| Jul 1, 2026 | 4.72 | 4.85 | 4.71 | 4.81 | 4.68 | 1.91% | 54,084,914 |
| Jun 30, 2026 | 4.80 | 4.81 | 4.71 | 4.72 | 4.59 | -2.28% | 48,194,396 |
| Jun 29, 2026 | 4.72 | 4.84 | 4.64 | 4.83 | 4.70 | 1.47% | 57,311,322 |
| Jun 26, 2026 | 4.83 | 4.83 | 4.74 | 4.76 | 4.63 | -1.45% | 46,242,900 |
| Jun 25, 2026 | 4.85 | 4.89 | 4.79 | 4.83 | 4.70 | -0.41% | 51,255,682 |
| Jun 24, 2026 | 4.95 | 4.98 | 4.84 | 4.85 | 4.72 | -1.82% | 52,292,500 |
| Jun 23, 2026 | 4.90 | 5.01 | 4.88 | 4.94 | 4.80 | 0.82% | 64,653,699 |
| Jun 22, 2026 | 4.90 | 4.91 | 4.80 | 4.90 | 4.76 | 0.20% | 55,450,117 |
| Jun 18, 2026 | 4.96 | 4.96 | 4.88 | 4.89 | 4.75 | -1.61% | 51,378,020 |
| Jun 17, 2026 | 4.94 | 4.97 | 4.91 | 4.97 | 4.83 | 0.40% | 48,267,990 |
| Jun 16, 2026 | 5.05 | 5.06 | 4.94 | 4.95 | 4.81 | -1.98% | 58,999,100 |
| Jun 15, 2026 | 5.05 | 5.15 | 5.04 | 5.05 | 4.91 | 0.20% | 62,327,140 |
| Jun 12, 2026 | 4.98 | 5.07 | 4.96 | 5.04 | 4.90 | 1.41% | 66,513,800 |
| Jun 11, 2026 | 4.99 | 5.02 | 4.96 | 4.97 | 4.83 | -0.60% | 32,345,120 |
| Jun 10, 2026 | 4.95 | 5.03 | 4.93 | 5.00 | 4.86 | 1.01% | 48,740,350 |
| Jun 9, 2026 | 4.93 | 5.01 | 4.92 | 4.95 | 4.81 | 0.41% | 44,290,200 |
| Jun 8, 2026 | 5.01 | 5.02 | 4.89 | 4.93 | 4.79 | -2.18% | 84,903,274 |
| Jun 5, 2026 | 5.00 | 5.09 | 5.00 | 5.04 | 4.90 | 0.80% | 46,238,400 |
| Jun 4, 2026 | 5.06 | 5.10 | 4.99 | 5.00 | 4.86 | -1.38% | 59,425,000 |
| Jun 3, 2026 | 5.13 | 5.14 | 5.03 | 5.07 | 4.93 | -1.36% | 63,656,520 |
| Jun 2, 2026 | 5.12 | 5.19 | 5.11 | 5.14 | 5.00 | - | 59,414,900 |
| Jun 1, 2026 | 5.11 | 5.14 | 5.04 | 5.14 | 5.00 | 0.19% | 60,128,850 |
| May 29, 2026 | 5.01 | 5.14 | 5.01 | 5.13 | 4.99 | 2.19% | 68,526,980 |
| May 28, 2026 | 5.04 | 5.06 | 5.01 | 5.02 | 4.88 | -0.40% | 39,180,560 |
| May 27, 2026 | 5.08 | 5.10 | 5.02 | 5.04 | 4.90 | -0.79% | 45,650,540 |
| May 26, 2026 | 5.09 | 5.11 | 5.06 | 5.08 | 4.94 | - | 37,439,720 |
| May 25, 2026 | 5.10 | 5.13 | 5.05 | 5.08 | 4.94 | -0.59% | 40,909,670 |