TangShan Port Group Co.,Ltd (SHA:601000)
China · Delayed Price · Currency is CNY 4.020
-0.050 (-1.23%)
Nov 17, 2025, 3:00 PM CST
SHA:601000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.07 | 4.10 | 4.06 | 4.07 | 4.07 | - | 26,053,638 |
| Nov 13, 2025 | 4.09 | 4.11 | 4.04 | 4.07 | 4.07 | -0.73% | 36,485,192 |
| Nov 12, 2025 | 4.09 | 4.13 | 4.09 | 4.10 | 4.10 | 0.24% | 34,540,747 |
| Nov 11, 2025 | 4.07 | 4.10 | 4.05 | 4.09 | 4.09 | 0.49% | 40,540,512 |
| Nov 10, 2025 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 20,822,928 |
| Nov 7, 2025 | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | 0.25% | 26,749,457 |
| Nov 6, 2025 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | -0.25% | 25,664,142 |
| Nov 5, 2025 | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | - | 31,690,016 |
| Nov 4, 2025 | 4.03 | 4.08 | 4.01 | 4.06 | 4.06 | 1.00% | 65,286,574 |
| Nov 3, 2025 | 3.98 | 4.03 | 3.97 | 4.02 | 4.02 | 1.26% | 48,684,774 |
| Oct 31, 2025 | 4.01 | 4.02 | 3.95 | 3.97 | 3.97 | -1.00% | 54,096,991 |
| Oct 30, 2025 | 3.99 | 4.04 | 3.98 | 4.01 | 4.01 | 0.75% | 58,284,969 |
| Oct 29, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | -0.75% | 32,572,006 |
| Oct 28, 2025 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | - | 34,941,194 |
| Oct 27, 2025 | 4.02 | 4.03 | 3.95 | 4.01 | 4.01 | -0.25% | 54,588,918 |
| Oct 24, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | -0.25% | 40,754,875 |
| Oct 23, 2025 | 4.01 | 4.04 | 4.00 | 4.03 | 4.03 | 0.75% | 46,925,668 |
| Oct 22, 2025 | 3.96 | 4.01 | 3.96 | 4.00 | 4.00 | 1.01% | 38,074,848 |
| Oct 21, 2025 | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | -0.25% | 30,472,896 |
| Oct 20, 2025 | 3.92 | 3.99 | 3.89 | 3.97 | 3.97 | 1.28% | 60,323,498 |
| Oct 17, 2025 | 3.90 | 3.95 | 3.89 | 3.92 | 3.92 | 0.51% | 43,351,044 |
| Oct 16, 2025 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | 0.26% | 28,539,474 |
| Oct 15, 2025 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | -1.52% | 42,835,974 |
| Oct 14, 2025 | 3.89 | 3.95 | 3.87 | 3.95 | 3.95 | 1.54% | 51,672,031 |
| Oct 13, 2025 | 3.84 | 3.90 | 3.82 | 3.89 | 3.89 | 0.78% | 36,579,135 |
| Oct 10, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.78% | 29,269,705 |
| Oct 9, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.52% | 24,093,488 |
| Sep 30, 2025 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | 0.26% | 22,870,305 |
| Sep 29, 2025 | 3.81 | 3.82 | 3.77 | 3.80 | 3.80 | -0.26% | 37,166,851 |
| Sep 26, 2025 | 3.81 | 3.82 | 3.80 | 3.81 | 3.81 | -0.26% | 14,396,445 |
| Sep 25, 2025 | 3.80 | 3.83 | 3.79 | 3.82 | 3.82 | 0.53% | 26,776,979 |
| Sep 24, 2025 | 3.81 | 3.83 | 3.79 | 3.80 | 3.80 | -0.52% | 32,505,616 |
| Sep 23, 2025 | 3.81 | 3.82 | 3.77 | 3.82 | 3.82 | 0.26% | 38,100,027 |
| Sep 22, 2025 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | -0.78% | 25,256,093 |
| Sep 19, 2025 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -1.03% | 33,913,063 |
| Sep 18, 2025 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 45,472,003 |
| Sep 17, 2025 | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | - | 30,565,926 |
| Sep 16, 2025 | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | - | 28,431,827 |
| Sep 15, 2025 | 3.93 | 3.94 | 3.90 | 3.91 | 3.91 | -0.51% | 37,739,484 |
| Sep 12, 2025 | 3.96 | 3.98 | 3.93 | 3.93 | 3.93 | -0.76% | 29,005,006 |
| Sep 11, 2025 | 3.91 | 3.96 | 3.90 | 3.96 | 3.96 | 1.28% | 43,272,318 |
| Sep 10, 2025 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -0.26% | 17,660,810 |
| Sep 9, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | -0.51% | 37,560,611 |
| Sep 8, 2025 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.25% | 28,195,770 |
| Sep 5, 2025 | 3.93 | 3.94 | 3.91 | 3.93 | 3.93 | - | 25,372,763 |
| Sep 4, 2025 | 3.95 | 3.95 | 3.90 | 3.93 | 3.93 | -0.51% | 38,365,196 |
| Sep 3, 2025 | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | - | 27,121,206 |
| Sep 2, 2025 | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | 0.51% | 43,158,902 |
| Sep 1, 2025 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | -1.26% | 59,955,065 |
| Aug 29, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | -0.75% | 59,096,366 |