Shanghai International Port (Group) Co., Ltd. (SHA:600018)
China · Delayed Price · Currency is CNY 5.02
-0.02 (-0.40%)
May 28, 2026, 3:00 PM CST
SHA:600018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.04 | 5.06 | 5.01 | 5.02 | 5.02 | -0.40% | 39,180,560 |
| May 27, 2026 | 5.08 | 5.10 | 5.02 | 5.04 | 5.04 | -0.79% | 45,650,540 |
| May 26, 2026 | 5.09 | 5.11 | 5.06 | 5.08 | 5.08 | - | 37,439,720 |
| May 25, 2026 | 5.10 | 5.13 | 5.05 | 5.08 | 5.08 | -0.59% | 40,909,670 |
| May 22, 2026 | 5.10 | 5.11 | 5.05 | 5.11 | 5.11 | 0.39% | 44,804,950 |
| May 21, 2026 | 5.11 | 5.16 | 5.07 | 5.09 | 5.09 | -0.39% | 48,616,100 |
| May 20, 2026 | 5.15 | 5.16 | 5.10 | 5.11 | 5.11 | -0.78% | 41,241,330 |
| May 19, 2026 | 5.06 | 5.16 | 5.05 | 5.15 | 5.15 | 1.78% | 65,039,460 |
| May 18, 2026 | 5.09 | 5.10 | 5.03 | 5.06 | 5.06 | -0.78% | 50,809,390 |
| May 15, 2026 | 5.12 | 5.13 | 5.07 | 5.10 | 5.10 | -0.20% | 63,924,900 |
| May 14, 2026 | 5.13 | 5.16 | 5.11 | 5.11 | 5.11 | -0.20% | 60,142,610 |
| May 13, 2026 | 5.13 | 5.14 | 5.08 | 5.12 | 5.12 | -0.39% | 50,527,440 |
| May 12, 2026 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | 0.59% | 47,634,020 |
| May 11, 2026 | 5.11 | 5.13 | 5.08 | 5.11 | 5.11 | - | 45,994,330 |
| May 8, 2026 | 5.06 | 5.11 | 5.04 | 5.11 | 5.11 | 0.99% | 58,418,370 |
| May 7, 2026 | 5.06 | 5.10 | 5.04 | 5.06 | 5.06 | - | 50,598,190 |
| May 6, 2026 | 5.01 | 5.06 | 4.99 | 5.06 | 5.06 | 1.20% | 79,374,810 |
| Apr 30, 2026 | 4.95 | 5.02 | 4.95 | 5.00 | 5.00 | 1.42% | 83,400,860 |
| Apr 29, 2026 | 4.90 | 4.93 | 4.89 | 4.93 | 4.93 | 0.61% | 31,235,360 |
| Apr 28, 2026 | 4.87 | 4.90 | 4.86 | 4.90 | 4.90 | 0.62% | 27,662,200 |
| Apr 27, 2026 | 4.90 | 4.91 | 4.87 | 4.87 | 4.87 | -0.61% | 33,996,400 |
| Apr 24, 2026 | 4.91 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 26,662,980 |
| Apr 23, 2026 | 4.91 | 4.93 | 4.88 | 4.92 | 4.92 | 0.41% | 29,497,960 |
| Apr 22, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.61% | 29,261,760 |
| Apr 21, 2026 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | 0.82% | 36,243,120 |
| Apr 20, 2026 | 4.93 | 4.94 | 4.88 | 4.89 | 4.89 | -0.81% | 75,520,950 |
| Apr 17, 2026 | 4.97 | 4.98 | 4.92 | 4.93 | 4.93 | -1.00% | 70,925,660 |
| Apr 16, 2026 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | -0.20% | 36,244,700 |
| Apr 15, 2026 | 5.00 | 5.01 | 4.98 | 4.99 | 4.99 | -0.20% | 24,987,330 |
| Apr 14, 2026 | 5.00 | 5.01 | 4.97 | 5.00 | 5.00 | 0.20% | 31,917,570 |
| Apr 13, 2026 | 5.00 | 5.01 | 4.96 | 4.99 | 4.99 | -0.20% | 34,925,470 |
| Apr 10, 2026 | 5.01 | 5.03 | 5.00 | 5.00 | 5.00 | -0.20% | 33,885,900 |
| Apr 9, 2026 | 5.04 | 5.05 | 5.00 | 5.01 | 5.01 | -0.99% | 31,845,400 |
| Apr 8, 2026 | 5.04 | 5.06 | 5.01 | 5.06 | 5.06 | 1.40% | 52,074,830 |
| Apr 7, 2026 | 5.03 | 5.04 | 4.98 | 4.99 | 4.99 | -0.60% | 37,867,100 |
| Apr 3, 2026 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | -1.18% | 44,897,800 |
| Apr 2, 2026 | 5.05 | 5.09 | 5.03 | 5.08 | 5.08 | 0.79% | 54,507,760 |
| Apr 1, 2026 | 5.11 | 5.13 | 5.03 | 5.04 | 5.04 | -0.98% | 75,084,830 |
| Mar 31, 2026 | 5.10 | 5.15 | 5.08 | 5.09 | 5.09 | - | 43,520,650 |
| Mar 30, 2026 | 5.03 | 5.10 | 5.02 | 5.09 | 5.09 | 0.59% | 42,197,120 |
| Mar 27, 2026 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | -1.17% | 53,917,600 |
| Mar 26, 2026 | 5.14 | 5.18 | 5.11 | 5.12 | 5.12 | -0.58% | 41,604,550 |
| Mar 25, 2026 | 5.10 | 5.17 | 5.06 | 5.15 | 5.15 | 1.38% | 55,348,300 |
| Mar 24, 2026 | 5.00 | 5.09 | 4.99 | 5.08 | 5.08 | 2.63% | 69,048,710 |
| Mar 23, 2026 | 5.08 | 5.10 | 4.93 | 4.95 | 4.95 | -3.13% | 91,697,440 |
| Mar 20, 2026 | 5.16 | 5.19 | 5.11 | 5.11 | 5.11 | -0.97% | 43,590,360 |
| Mar 19, 2026 | 5.15 | 5.20 | 5.14 | 5.16 | 5.16 | -0.19% | 50,662,600 |
| Mar 18, 2026 | 5.18 | 5.19 | 5.12 | 5.17 | 5.17 | -0.39% | 51,910,450 |
| Mar 17, 2026 | 5.19 | 5.23 | 5.18 | 5.19 | 5.19 | -0.19% | 44,706,270 |
| Mar 16, 2026 | 5.19 | 5.23 | 5.18 | 5.20 | 5.20 | 0.39% | 63,453,500 |