TangShan Port Group Co.,Ltd (SHA:601000)
China · Delayed Price · Currency is CNY 4.950
+0.100 (2.06%)
Aug 3, 2026, 3:00 PM CST
SHA:601000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.53 | 4.72 | 4.52 | 4.55 | 4.55 | -0.22% | 69,593,580 |
| Jul 20, 2026 | 4.46 | 4.59 | 4.46 | 4.56 | 4.56 | 2.01% | 53,484,332 |
| Jul 17, 2026 | 4.35 | 4.51 | 4.32 | 4.47 | 4.47 | 3.00% | 56,491,913 |
| Jul 16, 2026 | 4.36 | 4.42 | 4.31 | 4.34 | 4.34 | -0.46% | 27,615,385 |
| Jul 15, 2026 | 4.33 | 4.38 | 4.30 | 4.36 | 4.36 | 0.69% | 28,017,939 |
| Jul 14, 2026 | 4.20 | 4.35 | 4.17 | 4.33 | 4.33 | 3.10% | 35,627,598 |
| Jul 13, 2026 | 4.15 | 4.23 | 4.13 | 4.20 | 4.20 | 0.96% | 34,011,784 |
| Jul 10, 2026 | 4.18 | 4.21 | 4.13 | 4.16 | 4.16 | -0.95% | 24,559,996 |
| Jul 9, 2026 | 4.20 | 4.24 | 4.11 | 4.20 | 4.20 | - | 36,011,461 |
| Jul 8, 2026 | 4.14 | 4.23 | 4.11 | 4.20 | 4.20 | 0.48% | 31,013,760 |
| Jul 7, 2026 | 4.19 | 4.21 | 4.08 | 4.18 | 4.18 | -0.24% | 37,651,900 |
| Jul 6, 2026 | 4.23 | 4.23 | 4.12 | 4.19 | 4.19 | -0.48% | 36,909,642 |
| Jul 3, 2026 | 4.28 | 4.32 | 4.20 | 4.21 | 4.21 | -1.86% | 28,456,254 |
| Jul 2, 2026 | 4.18 | 4.29 | 4.17 | 4.29 | 4.29 | 2.39% | 35,872,916 |
| Jul 1, 2026 | 4.16 | 4.23 | 4.11 | 4.19 | 4.19 | 0.96% | 42,436,224 |
| Jun 30, 2026 | 4.16 | 4.24 | 4.14 | 4.15 | 4.15 | -0.95% | 38,165,420 |
| Jun 29, 2026 | 4.08 | 4.22 | 3.97 | 4.19 | 4.19 | 2.44% | 41,497,429 |
| Jun 26, 2026 | 4.12 | 4.14 | 4.05 | 4.09 | 4.09 | -0.73% | 33,194,590 |
| Jun 25, 2026 | 4.14 | 4.18 | 4.09 | 4.12 | 4.12 | -0.48% | 25,118,243 |
| Jun 24, 2026 | 4.15 | 4.19 | 4.11 | 4.14 | 4.14 | - | 30,538,110 |
| Jun 23, 2026 | 4.10 | 4.20 | 4.08 | 4.14 | 4.14 | 1.22% | 31,292,509 |
| Jun 22, 2026 | 4.17 | 4.17 | 4.04 | 4.09 | 4.09 | -1.92% | 36,569,762 |
| Jun 18, 2026 | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -3.02% | 33,026,264 |
| Jun 17, 2026 | 4.25 | 4.31 | 4.24 | 4.30 | 4.30 | 0.70% | 25,036,216 |
| Jun 16, 2026 | 4.31 | 4.35 | 4.25 | 4.27 | 4.27 | -0.93% | 31,258,656 |
| Jun 15, 2026 | 4.23 | 4.31 | 4.22 | 4.31 | 4.31 | 1.89% | 45,471,600 |
| Jun 12, 2026 | 4.20 | 4.25 | 4.14 | 4.23 | 4.23 | 0.71% | 50,673,110 |
| Jun 11, 2026 | 4.26 | 4.27 | 4.16 | 4.20 | 4.20 | -1.41% | 32,683,580 |
| Jun 10, 2026 | 4.25 | 4.29 | 4.22 | 4.26 | 4.26 | 0.24% | 32,346,634 |
| Jun 9, 2026 | 4.22 | 4.28 | 4.17 | 4.25 | 4.25 | 0.95% | 29,978,920 |
| Jun 8, 2026 | 4.29 | 4.30 | 4.16 | 4.21 | 4.21 | -2.32% | 38,061,242 |
| Jun 5, 2026 | 4.30 | 4.41 | 4.28 | 4.31 | 4.31 | 0.47% | 39,784,980 |
| Jun 4, 2026 | 4.34 | 4.42 | 4.26 | 4.29 | 4.29 | -1.15% | 46,772,524 |
| Jun 3, 2026 | 4.34 | 4.41 | 4.23 | 4.34 | 4.34 | 0.46% | 70,372,552 |
| Jun 2, 2026 | 4.32 | 4.41 | 4.30 | 4.32 | 4.32 | - | 50,270,934 |
| Jun 1, 2026 | 4.36 | 4.40 | 4.21 | 4.32 | 4.32 | -1.59% | 62,839,660 |
| May 29, 2026 | 4.39 | 4.44 | 4.34 | 4.39 | 4.39 | 0.23% | 50,291,954 |
| May 28, 2026 | 4.38 | 4.44 | 4.37 | 4.38 | 4.38 | - | 33,664,830 |
| May 27, 2026 | 4.53 | 4.55 | 4.35 | 4.38 | 4.38 | -3.31% | 40,444,718 |
| May 26, 2026 | 4.67 | 4.74 | 4.64 | 4.73 | 4.53 | 0.64% | 52,984,284 |
| May 25, 2026 | 4.65 | 4.70 | 4.58 | 4.70 | 4.50 | 1.29% | 33,604,680 |
| May 22, 2026 | 4.64 | 4.67 | 4.60 | 4.64 | 4.44 | 0.22% | 40,336,960 |