TangShan Port Group Co.,Ltd (SHA:601000)
China flag China · Delayed Price · Currency is CNY
3.810
+0.010 (0.26%)
Sep 30, 2025, 3:00 PM CST

SHA:601000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253.803.823.783.813.810.26%22,870,305
Sep 29, 20253.813.823.773.803.80-0.26%37,166,851
Sep 26, 20253.813.823.803.813.81-0.26%14,396,445
Sep 25, 20253.803.833.793.823.820.53%26,776,979
Sep 24, 20253.813.833.793.803.80-0.52%32,505,616
Sep 23, 20253.813.823.773.823.820.26%38,100,027
Sep 22, 20253.853.853.803.813.81-0.78%25,256,093
Sep 19, 20253.883.893.843.843.84-1.03%33,913,063
Sep 18, 20253.913.923.873.883.88-0.77%45,472,003
Sep 17, 20253.913.923.893.913.91-30,565,926
Sep 16, 20253.913.923.893.913.91-28,431,827
Sep 15, 20253.933.943.903.913.91-0.51%37,739,484
Sep 12, 20253.963.983.933.933.93-0.76%29,005,006
Sep 11, 20253.913.963.903.963.961.28%43,272,318
Sep 10, 20253.923.933.913.913.91-0.26%17,660,810
Sep 9, 20253.943.953.913.923.92-0.51%37,560,611
Sep 8, 20253.923.953.923.943.940.25%28,195,770
Sep 5, 20253.933.943.913.933.93-25,372,763
Sep 4, 20253.953.953.903.933.93-0.51%38,365,196
Sep 3, 20253.963.963.923.953.95-27,121,206
Sep 2, 20253.943.963.933.953.950.51%43,158,902
Sep 1, 20253.994.003.933.933.93-1.26%59,955,065
Aug 29, 20254.004.013.973.983.98-0.75%59,096,366
Aug 28, 20254.014.033.974.014.01-50,150,382
Aug 27, 20254.064.074.014.014.01-1.23%52,079,375
Aug 26, 20254.054.094.044.064.060.25%73,583,243
Aug 25, 20254.044.054.034.054.050.25%46,592,908
Aug 22, 20254.044.044.024.044.04-42,385,842
Aug 21, 20254.034.054.024.044.040.25%48,731,028
Aug 20, 20254.034.044.014.034.03-36,271,375
Aug 19, 20254.034.044.024.034.030.25%31,554,320
Aug 18, 20254.034.044.024.024.02-0.25%37,381,929
Aug 15, 20254.034.044.024.034.03-36,936,444
Aug 14, 20254.064.064.034.034.03-0.49%32,969,952
Aug 13, 20254.084.084.044.054.05-0.74%37,965,158
Aug 12, 20254.064.094.064.084.080.74%31,322,994
Aug 11, 20254.074.084.044.054.05-0.49%23,880,154
Aug 8, 20254.074.094.064.074.07-26,254,432
Aug 7, 20254.064.094.054.074.070.25%32,654,602
Aug 6, 20254.054.084.034.064.060.25%35,556,910
Aug 5, 20254.054.064.044.054.05-21,205,972
Aug 4, 20254.024.064.004.054.050.50%32,258,842
Aug 1, 20254.044.054.014.034.03-0.49%37,655,503
Jul 31, 20254.054.064.014.054.05-0.25%62,847,255
Jul 30, 20254.054.084.044.064.060.25%41,635,869
Jul 29, 20254.054.064.044.054.05-24,531,607
Jul 28, 20254.074.084.044.054.05-0.74%57,977,193
Jul 25, 20254.124.144.074.084.08-0.97%43,600,739
Jul 24, 20254.104.134.074.124.120.49%41,765,481
Jul 23, 20254.124.154.104.104.10-0.49%54,347,743