TangShan Port Group Co.,Ltd (SHA:601000)
China · Delayed Price · Currency is CNY 4.650
-0.080 (-1.69%)
Apr 30, 2026, 3:00 PM CST
SHA:601000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.74 | 4.78 | 4.59 | 4.65 | 4.65 | -1.69% | 56,642,330 |
| Apr 29, 2026 | 4.86 | 4.89 | 4.65 | 4.73 | 4.73 | -3.27% | 62,523,334 |
| Apr 28, 2026 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 1.45% | 28,121,538 |
| Apr 27, 2026 | 4.87 | 4.89 | 4.79 | 4.82 | 4.82 | -0.82% | 27,444,930 |
| Apr 24, 2026 | 4.91 | 4.95 | 4.82 | 4.86 | 4.86 | -1.02% | 32,549,734 |
| Apr 23, 2026 | 4.84 | 4.92 | 4.83 | 4.91 | 4.91 | 1.24% | 37,230,508 |
| Apr 22, 2026 | 4.84 | 4.93 | 4.84 | 4.85 | 4.85 | -0.41% | 26,710,402 |
| Apr 21, 2026 | 4.79 | 4.90 | 4.79 | 4.87 | 4.87 | 1.04% | 46,592,750 |
| Apr 20, 2026 | 4.86 | 4.94 | 4.80 | 4.82 | 4.82 | -0.82% | 38,972,710 |
| Apr 17, 2026 | 4.80 | 4.92 | 4.80 | 4.86 | 4.86 | 0.83% | 32,042,176 |
| Apr 16, 2026 | 4.80 | 4.83 | 4.75 | 4.82 | 4.82 | 0.42% | 31,838,750 |
| Apr 15, 2026 | 4.73 | 4.84 | 4.71 | 4.80 | 4.80 | 1.48% | 40,732,790 |
| Apr 14, 2026 | 4.80 | 4.83 | 4.70 | 4.73 | 4.73 | -1.87% | 44,517,235 |
| Apr 13, 2026 | 4.78 | 4.82 | 4.66 | 4.82 | 4.82 | 1.47% | 45,616,870 |
| Apr 10, 2026 | 4.71 | 4.78 | 4.69 | 4.75 | 4.75 | 0.64% | 40,001,600 |
| Apr 9, 2026 | 4.66 | 4.80 | 4.65 | 4.72 | 4.72 | 0.85% | 41,337,560 |
| Apr 8, 2026 | 4.70 | 4.75 | 4.62 | 4.68 | 4.68 | -0.64% | 56,509,650 |
| Apr 7, 2026 | 4.71 | 4.77 | 4.68 | 4.71 | 4.71 | - | 48,292,251 |
| Apr 3, 2026 | 4.72 | 4.79 | 4.69 | 4.71 | 4.71 | -0.21% | 61,078,270 |
| Apr 2, 2026 | 4.75 | 4.80 | 4.66 | 4.72 | 4.72 | -0.63% | 77,904,520 |
| Apr 1, 2026 | 4.69 | 4.79 | 4.62 | 4.75 | 4.75 | 1.28% | 96,739,450 |
| Mar 31, 2026 | 4.58 | 4.72 | 4.57 | 4.69 | 4.69 | 2.40% | 75,587,620 |
| Mar 30, 2026 | 4.33 | 4.64 | 4.31 | 4.58 | 4.58 | 7.26% | 101,276,300 |
| Mar 27, 2026 | 4.31 | 4.35 | 4.27 | 4.27 | 4.27 | -1.16% | 36,007,254 |
| Mar 26, 2026 | 4.32 | 4.37 | 4.31 | 4.32 | 4.32 | -0.23% | 21,834,060 |
| Mar 25, 2026 | 4.27 | 4.36 | 4.25 | 4.33 | 4.33 | 1.17% | 31,342,240 |
| Mar 24, 2026 | 4.26 | 4.29 | 4.23 | 4.28 | 4.28 | 1.42% | 30,248,742 |
| Mar 23, 2026 | 4.38 | 4.38 | 4.20 | 4.22 | 4.22 | -3.65% | 44,372,210 |
| 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 |