TangShan Port Group Co.,Ltd (SHA:601000)
China · Delayed Price · Currency is CNY 4.760
-0.090 (-1.86%)
Oct 29, 2026, 11:30 AM CST
SHA:601000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.86 | 4.90 | 4.76 | 4.76 | 4.76 | -1.86% | 18,596,200 |
| Oct 28, 2026 | 4.84 | 4.88 | 4.81 | 4.85 | 4.85 | 0.41% | 29,108,170 |
| Oct 27, 2026 | 4.83 | 4.89 | 4.78 | 4.83 | 4.83 | -0.21% | 32,325,013 |
| Oct 26, 2026 | 4.73 | 4.91 | 4.71 | 4.84 | 4.84 | 2.33% | 53,288,321 |
| Oct 23, 2026 | 4.72 | 4.77 | 4.65 | 4.73 | 4.73 | 0.42% | 51,688,105 |
| Oct 22, 2026 | 4.77 | 4.80 | 4.65 | 4.71 | 4.71 | -1.46% | 46,851,100 |
| Oct 21, 2026 | 4.81 | 4.86 | 4.75 | 4.78 | 4.78 | -1.44% | 25,856,072 |
| Oct 20, 2026 | 4.85 | 4.87 | 4.77 | 4.85 | 4.85 | -0.41% | 33,962,296 |
| Oct 19, 2026 | 4.73 | 4.89 | 4.73 | 4.87 | 4.87 | 2.74% | 44,729,220 |
| Oct 16, 2026 | 4.80 | 4.80 | 4.67 | 4.74 | 4.74 | -0.63% | 52,835,290 |
| Oct 15, 2026 | 4.92 | 4.92 | 4.76 | 4.77 | 4.77 | -2.65% | 60,464,398 |
| Oct 14, 2026 | 4.85 | 4.95 | 4.84 | 4.90 | 4.90 | 1.66% | 59,923,920 |
| Oct 13, 2026 | 4.82 | 4.87 | 4.79 | 4.82 | 4.82 | 0.63% | 44,325,420 |
| Oct 12, 2026 | 4.72 | 4.82 | 4.69 | 4.79 | 4.79 | 2.35% | 55,665,410 |
| Oct 9, 2026 | 4.68 | 4.77 | 4.66 | 4.68 | 4.68 | -0.21% | 45,727,545 |
| Oct 8, 2026 | 4.62 | 4.73 | 4.62 | 4.69 | 4.69 | 1.52% | 47,584,823 |
| 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 |