TangShan Port Group Co.,Ltd (SHA:601000)
China · Delayed Price · Currency is CNY 4.280
-0.090 (-2.06%)
Jan 30, 2026, 3:00 PM CST
SHA:601000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.38 | 4.45 | 4.28 | 4.28 | 4.28 | -2.06% | 78,215,170 |
| Jan 29, 2026 | 4.32 | 4.40 | 4.30 | 4.37 | 4.37 | 0.92% | 59,601,299 |
| Jan 28, 2026 | 4.26 | 4.37 | 4.26 | 4.33 | 4.33 | 1.64% | 67,775,937 |
| Jan 27, 2026 | 4.25 | 4.33 | 4.23 | 4.26 | 4.26 | - | 68,321,655 |
| Jan 26, 2026 | 4.20 | 4.28 | 4.14 | 4.26 | 4.26 | 1.43% | 68,856,209 |
| Jan 23, 2026 | 4.06 | 4.21 | 4.04 | 4.20 | 4.20 | 3.96% | 88,843,800 |
| Jan 22, 2026 | 4.05 | 4.06 | 4.01 | 4.04 | 4.04 | -0.25% | 45,740,642 |
| Jan 21, 2026 | 4.16 | 4.17 | 4.03 | 4.05 | 4.05 | -3.34% | 88,301,310 |
| Jan 20, 2026 | 4.01 | 4.22 | 4.00 | 4.19 | 4.19 | 4.49% | 150,999,500 |
| Jan 19, 2026 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 1.26% | 39,969,530 |
| Jan 16, 2026 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | - | 26,149,260 |
| Jan 15, 2026 | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | 0.76% | 29,758,370 |
| Jan 14, 2026 | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | -1.26% | 43,414,660 |
| Jan 13, 2026 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | 0.25% | 38,862,110 |
| Jan 12, 2026 | 3.91 | 3.98 | 3.90 | 3.97 | 3.97 | 1.53% | 46,440,680 |
| Jan 9, 2026 | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | 0.77% | 30,030,600 |
| Jan 8, 2026 | 3.90 | 3.91 | 3.87 | 3.88 | 3.88 | -0.51% | 26,654,230 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | -0.51% | 41,306,270 |
| Jan 6, 2026 | 3.85 | 3.92 | 3.84 | 3.92 | 3.92 | 1.82% | 49,850,740 |
| Jan 5, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.85 | 0.26% | 43,221,698 |
| Dec 31, 2025 | 3.88 | 3.90 | 3.83 | 3.84 | 3.84 | -0.78% | 35,711,280 |
| Dec 30, 2025 | 3.87 | 3.93 | 3.84 | 3.87 | 3.87 | -0.26% | 53,856,530 |
| Dec 29, 2025 | 3.87 | 3.90 | 3.85 | 3.88 | 3.88 | - | 33,277,280 |
| Dec 26, 2025 | 3.88 | 3.89 | 3.86 | 3.88 | 3.88 | - | 24,217,190 |
| Dec 25, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 34,668,530 |
| Dec 24, 2025 | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | 0.52% | 31,986,650 |
| Dec 23, 2025 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -0.52% | 36,924,580 |
| Dec 22, 2025 | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | -0.26% | 37,314,830 |
| Dec 19, 2025 | 3.89 | 3.90 | 3.86 | 3.87 | 3.87 | -0.51% | 29,441,880 |
| Dec 18, 2025 | 3.91 | 3.93 | 3.88 | 3.89 | 3.89 | -0.51% | 30,655,869 |
| Dec 17, 2025 | 3.93 | 3.94 | 3.90 | 3.91 | 3.91 | -0.51% | 34,865,660 |
| Dec 16, 2025 | 3.94 | 3.96 | 3.89 | 3.93 | 3.93 | -0.51% | 56,339,510 |
| Dec 15, 2025 | 3.88 | 3.97 | 3.85 | 3.95 | 3.95 | 1.54% | 78,082,220 |
| Dec 12, 2025 | 3.84 | 3.90 | 3.78 | 3.89 | 3.89 | 1.57% | 89,630,240 |
| Dec 11, 2025 | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -1.29% | 40,369,430 |
| Dec 10, 2025 | 3.84 | 3.90 | 3.83 | 3.88 | 3.88 | 1.04% | 36,328,380 |
| Dec 9, 2025 | 3.85 | 3.88 | 3.84 | 3.84 | 3.84 | -0.26% | 26,964,960 |
| Dec 8, 2025 | 3.89 | 3.90 | 3.85 | 3.85 | 3.85 | -1.03% | 31,671,830 |
| Dec 5, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.89 | -0.77% | 33,045,710 |
| Dec 4, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.77% | 30,281,450 |
| Dec 3, 2025 | 3.87 | 3.91 | 3.85 | 3.89 | 3.89 | 0.52% | 51,031,360 |
| Dec 2, 2025 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | 0.78% | 50,919,050 |
| Dec 1, 2025 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | - | 48,001,370 |
| Nov 28, 2025 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | -0.26% | 33,469,780 |
| Nov 27, 2025 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | -0.52% | 28,312,940 |
| Nov 26, 2025 | 3.90 | 3.91 | 3.86 | 3.87 | 3.87 | -0.77% | 46,280,030 |
| Nov 25, 2025 | 3.91 | 3.93 | 3.88 | 3.90 | 3.90 | - | 53,396,160 |
| Nov 24, 2025 | 3.94 | 3.96 | 3.89 | 3.90 | 3.90 | -0.76% | 48,203,060 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.92 | 3.93 | 3.93 | -1.75% | 38,850,370 |
| Nov 20, 2025 | 3.99 | 4.03 | 3.98 | 4.00 | 4.00 | - | 34,773,370 |