TangShan Port Group Co.,Ltd (SHA:601000)
China · Delayed Price · Currency is CNY 4.620
+0.040 (0.87%)
Sep 30, 2026, 3:00 PM CST
SHA:601000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.59 | 4.71 | 4.57 | 4.62 | 4.62 | 0.87% | 55,345,510 |
| Sep 29, 2026 | 4.51 | 4.61 | 4.46 | 4.58 | 4.58 | 1.33% | 44,751,174 |
| Sep 28, 2026 | 4.40 | 4.52 | 4.37 | 4.52 | 4.52 | 2.96% | 56,958,508 |
| Sep 24, 2026 | 4.32 | 4.41 | 4.30 | 4.39 | 4.39 | 1.62% | 41,366,994 |
| Sep 23, 2026 | 4.35 | 4.38 | 4.32 | 4.32 | 4.32 | -0.92% | 29,617,190 |
| Sep 22, 2026 | 4.46 | 4.47 | 4.33 | 4.36 | 4.36 | -2.46% | 54,284,981 |
| Sep 21, 2026 | 4.47 | 4.48 | 4.41 | 4.47 | 4.47 | - | 38,243,362 |
| Sep 18, 2026 | 4.54 | 4.55 | 4.45 | 4.47 | 4.47 | -1.76% | 42,080,772 |
| Sep 17, 2026 | 4.57 | 4.60 | 4.53 | 4.55 | 4.55 | -0.44% | 29,552,698 |
| Sep 16, 2026 | 4.62 | 4.63 | 4.53 | 4.57 | 4.57 | -1.08% | 32,854,490 |
| Sep 15, 2026 | 4.59 | 4.64 | 4.57 | 4.62 | 4.62 | 0.43% | 32,853,168 |
| Sep 14, 2026 | 4.52 | 4.62 | 4.51 | 4.60 | 4.60 | 1.55% | 35,329,598 |
| Sep 11, 2026 | 4.59 | 4.60 | 4.49 | 4.53 | 4.53 | -1.09% | 43,273,626 |
| Sep 10, 2026 | 4.57 | 4.62 | 4.54 | 4.58 | 4.58 | 0.22% | 39,579,034 |
| Sep 9, 2026 | 4.50 | 4.59 | 4.49 | 4.57 | 4.57 | 1.33% | 43,092,634 |
| Sep 8, 2026 | 4.54 | 4.57 | 4.48 | 4.51 | 4.51 | -0.88% | 43,339,707 |
| Sep 7, 2026 | 4.68 | 4.71 | 4.54 | 4.55 | 4.55 | -2.99% | 50,385,834 |
| Sep 4, 2026 | 4.64 | 4.71 | 4.63 | 4.69 | 4.69 | 1.08% | 36,401,242 |
| Sep 3, 2026 | 4.62 | 4.69 | 4.60 | 4.64 | 4.64 | 0.22% | 39,180,704 |
| Sep 2, 2026 | 4.65 | 4.66 | 4.57 | 4.63 | 4.63 | - | 44,729,450 |
| Sep 1, 2026 | 4.56 | 4.70 | 4.54 | 4.63 | 4.63 | 1.54% | 70,527,240 |
| Aug 31, 2026 | 4.59 | 4.61 | 4.52 | 4.56 | 4.56 | -0.22% | 52,255,804 |
| Aug 28, 2026 | 4.52 | 4.60 | 4.49 | 4.57 | 4.57 | 1.11% | 35,897,995 |
| Aug 27, 2026 | 4.59 | 4.61 | 4.50 | 4.52 | 4.52 | -1.53% | 48,178,549 |
| Aug 26, 2026 | 4.54 | 4.63 | 4.52 | 4.59 | 4.59 | 0.88% | 38,606,848 |
| Aug 25, 2026 | 4.53 | 4.59 | 4.51 | 4.55 | 4.55 | 0.22% | 31,547,805 |
| Aug 24, 2026 | 4.50 | 4.56 | 4.46 | 4.54 | 4.54 | 1.34% | 38,947,127 |
| Aug 21, 2026 | 4.62 | 4.64 | 4.47 | 4.48 | 4.48 | -2.82% | 36,228,450 |
| Aug 20, 2026 | 4.57 | 4.62 | 4.53 | 4.61 | 4.61 | 0.44% | 36,757,249 |
| Aug 19, 2026 | 4.56 | 4.59 | 4.53 | 4.59 | 4.59 | 1.32% | 46,672,744 |
| Aug 18, 2026 | 4.47 | 4.55 | 4.45 | 4.53 | 4.53 | 1.34% | 37,636,709 |
| Aug 17, 2026 | 4.47 | 4.52 | 4.43 | 4.47 | 4.47 | - | 35,374,900 |
| Aug 14, 2026 | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | -1.32% | 28,803,100 |
| Aug 13, 2026 | 4.59 | 4.59 | 4.50 | 4.53 | 4.53 | -1.31% | 34,580,010 |
| Aug 12, 2026 | 4.63 | 4.64 | 4.56 | 4.59 | 4.59 | -0.86% | 33,800,260 |
| Aug 11, 2026 | 4.65 | 4.69 | 4.60 | 4.63 | 4.63 | -0.22% | 38,608,077 |
| Aug 10, 2026 | 4.67 | 4.70 | 4.61 | 4.64 | 4.64 | -0.64% | 40,194,540 |
| Aug 7, 2026 | 4.72 | 4.76 | 4.66 | 4.67 | 4.67 | -1.48% | 34,351,000 |
| Aug 6, 2026 | 4.77 | 4.77 | 4.69 | 4.74 | 4.74 | -0.21% | 37,438,568 |
| Aug 5, 2026 | 4.78 | 4.83 | 4.71 | 4.75 | 4.75 | -0.84% | 52,044,093 |
| Aug 4, 2026 | 4.96 | 4.96 | 4.76 | 4.79 | 4.79 | -3.23% | 55,282,539 |
| Aug 3, 2026 | 4.85 | 5.03 | 4.83 | 4.95 | 4.95 | 2.06% | 72,138,197 |
| Jul 31, 2026 | 4.86 | 4.95 | 4.74 | 4.85 | 4.85 | -1.22% | 78,405,418 |
| Jul 30, 2026 | 4.81 | 4.95 | 4.77 | 4.91 | 4.91 | 2.94% | 63,958,570 |
| Jul 29, 2026 | 4.62 | 4.81 | 4.60 | 4.77 | 4.77 | 2.58% | 55,062,046 |
| Jul 28, 2026 | 4.70 | 4.70 | 4.55 | 4.65 | 4.65 | -0.64% | 48,607,170 |
| Jul 27, 2026 | 4.65 | 4.72 | 4.65 | 4.68 | 4.68 | 0.65% | 43,886,688 |
| Jul 24, 2026 | 4.67 | 4.74 | 4.64 | 4.65 | 4.65 | -0.21% | 42,852,270 |
| Jul 23, 2026 | 4.62 | 4.70 | 4.60 | 4.66 | 4.66 | 0.43% | 37,622,966 |
| Jul 22, 2026 | 4.56 | 4.64 | 4.52 | 4.64 | 4.64 | 1.98% | 46,498,189 |