TangShan Port Group Co.,Ltd (SHA:601000)
China · Delayed Price · Currency is CNY 4.380
+0.030 (0.69%)
At close: Mar 20, 2026
SHA:601000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.35 | 4.45 | 4.33 | 4.38 | 4.38 | 0.69% | 41,768,891 |
| Mar 19, 2026 | 4.35 | 4.41 | 4.34 | 4.35 | 4.35 | -0.46% | 26,185,720 |
| Mar 18, 2026 | 4.39 | 4.41 | 4.35 | 4.37 | 4.37 | -0.68% | 27,361,220 |
| Mar 17, 2026 | 4.38 | 4.43 | 4.36 | 4.40 | 4.40 | 0.46% | 30,144,170 |
| Mar 16, 2026 | 4.38 | 4.40 | 4.33 | 4.38 | 4.38 | 0.23% | 37,370,930 |
| Mar 13, 2026 | 4.38 | 4.42 | 4.34 | 4.37 | 4.37 | -0.68% | 47,498,430 |
| Mar 12, 2026 | 4.31 | 4.41 | 4.29 | 4.40 | 4.40 | 1.62% | 47,040,500 |
| Mar 11, 2026 | 4.28 | 4.34 | 4.25 | 4.33 | 4.33 | 0.93% | 44,520,920 |
| Mar 10, 2026 | 4.18 | 4.30 | 4.16 | 4.29 | 4.29 | 2.88% | 46,584,310 |
| Mar 9, 2026 | 4.22 | 4.25 | 4.16 | 4.17 | 4.17 | -1.42% | 35,200,934 |
| Mar 6, 2026 | 4.20 | 4.25 | 4.16 | 4.23 | 4.23 | 0.48% | 35,845,780 |
| Mar 5, 2026 | 4.22 | 4.24 | 4.19 | 4.21 | 4.21 | - | 28,825,260 |
| Mar 4, 2026 | 4.22 | 4.27 | 4.18 | 4.21 | 4.21 | -0.94% | 47,258,950 |
| Mar 3, 2026 | 4.28 | 4.35 | 4.24 | 4.25 | 4.25 | -0.70% | 45,704,270 |
| Mar 2, 2026 | 4.32 | 4.34 | 4.23 | 4.28 | 4.28 | -1.15% | 40,136,990 |
| Feb 27, 2026 | 4.26 | 4.34 | 4.23 | 4.33 | 4.33 | 2.36% | 40,072,290 |
| Feb 26, 2026 | 4.18 | 4.25 | 4.17 | 4.23 | 4.23 | 1.44% | 35,741,420 |
| Feb 25, 2026 | 4.17 | 4.25 | 4.16 | 4.17 | 4.17 | - | 29,115,120 |
| Feb 24, 2026 | 4.17 | 4.20 | 4.15 | 4.17 | 4.17 | 0.48% | 26,297,010 |
| Feb 13, 2026 | 4.24 | 4.24 | 4.14 | 4.15 | 4.15 | -1.89% | 31,415,560 |
| Feb 12, 2026 | 4.24 | 4.28 | 4.21 | 4.23 | 4.23 | - | 33,358,230 |
| Feb 11, 2026 | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | -0.24% | 30,828,390 |
| Feb 10, 2026 | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | -0.47% | 25,110,830 |
| Feb 9, 2026 | 4.27 | 4.30 | 4.23 | 4.26 | 4.26 | -0.23% | 42,920,400 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.25 | 4.27 | 4.27 | -1.16% | 38,614,100 |
| Feb 5, 2026 | 4.35 | 4.40 | 4.30 | 4.32 | 4.32 | -1.37% | 43,324,990 |
| Feb 4, 2026 | 4.30 | 4.38 | 4.26 | 4.38 | 4.38 | 2.34% | 75,458,854 |
| Feb 3, 2026 | 4.25 | 4.35 | 4.24 | 4.28 | 4.28 | 0.71% | 60,412,727 |
| Feb 2, 2026 | 4.30 | 4.33 | 4.22 | 4.25 | 4.25 | -0.70% | 99,406,928 |
| 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 |