Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 3.670
-0.020 (-0.54%)
At close: Dec 26, 2025
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 3.68 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 41,515,800 |
| Dec 25, 2025 | 3.68 | 3.70 | 3.68 | 3.69 | 3.69 | 0.54% | 38,175,400 |
| Dec 24, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 43,428,260 |
| Dec 23, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.27% | 35,780,500 |
| Dec 22, 2025 | 3.71 | 3.72 | 3.69 | 3.70 | 3.70 | -0.27% | 42,766,100 |
| Dec 19, 2025 | 3.72 | 3.73 | 3.69 | 3.71 | 3.71 | -0.54% | 43,602,500 |
| Dec 18, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.73 | 0.27% | 40,498,310 |
| Dec 17, 2025 | 3.69 | 3.73 | 3.67 | 3.72 | 3.72 | 0.81% | 58,009,920 |
| Dec 16, 2025 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | - | 53,549,790 |
| Dec 15, 2025 | 3.65 | 3.72 | 3.62 | 3.69 | 3.69 | 1.10% | 93,124,080 |
| Dec 12, 2025 | 3.70 | 3.71 | 3.65 | 3.65 | 3.65 | -1.35% | 217,532,000 |
| Dec 11, 2025 | 3.72 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 73,152,150 |
| Dec 10, 2025 | 3.69 | 3.76 | 3.67 | 3.73 | 3.73 | 1.08% | 97,205,300 |
| Dec 9, 2025 | 3.69 | 3.71 | 3.65 | 3.69 | 3.69 | -0.27% | 66,089,600 |
| Dec 8, 2025 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.27% | 61,709,410 |
| Dec 5, 2025 | 3.76 | 3.77 | 3.70 | 3.71 | 3.71 | -1.33% | 60,433,800 |
| Dec 4, 2025 | 3.79 | 3.81 | 3.75 | 3.76 | 3.76 | -1.05% | 41,521,285 |
| Dec 3, 2025 | 3.80 | 3.82 | 3.79 | 3.80 | 3.80 | - | 51,699,090 |
| Dec 2, 2025 | 3.77 | 3.82 | 3.76 | 3.80 | 3.80 | 0.53% | 60,542,420 |
| Dec 1, 2025 | 3.81 | 3.85 | 3.75 | 3.78 | 3.78 | 0.80% | 109,093,500 |
| Nov 28, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 50,908,530 |
| Nov 27, 2025 | 3.67 | 3.71 | 3.65 | 3.70 | 3.70 | 0.82% | 38,876,800 |
| Nov 26, 2025 | 3.65 | 3.70 | 3.65 | 3.67 | 3.67 | 0.55% | 45,492,400 |
| Nov 25, 2025 | 3.66 | 3.67 | 3.64 | 3.65 | 3.65 | -0.27% | 56,643,842 |
| Nov 24, 2025 | 3.68 | 3.70 | 3.65 | 3.66 | 3.66 | -0.54% | 51,556,620 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.67 | 3.68 | 3.68 | -2.39% | 52,768,849 |
| Nov 20, 2025 | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -0.79% | 36,200,540 |
| Nov 19, 2025 | 3.79 | 3.81 | 3.77 | 3.80 | 3.80 | 0.53% | 47,744,600 |
| Nov 18, 2025 | 3.85 | 3.86 | 3.77 | 3.78 | 3.78 | -2.07% | 55,832,100 |
| Nov 17, 2025 | 3.86 | 3.87 | 3.81 | 3.86 | 3.86 | -0.26% | 48,703,960 |
| Nov 14, 2025 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | 0.78% | 79,069,170 |
| Nov 13, 2025 | 3.83 | 3.84 | 3.79 | 3.84 | 3.84 | 0.52% | 50,513,560 |
| Nov 12, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | -0.26% | 40,597,900 |
| Nov 11, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 42,384,480 |
| Nov 10, 2025 | 3.77 | 3.82 | 3.75 | 3.82 | 3.82 | 1.33% | 49,735,230 |
| Nov 7, 2025 | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | - | 33,461,510 |
| Nov 6, 2025 | 3.78 | 3.79 | 3.76 | 3.77 | 3.77 | -0.26% | 36,545,420 |
| Nov 5, 2025 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | 0.53% | 47,672,890 |
| Nov 4, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 49,232,170 |
| Nov 3, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 58,353,160 |
| Oct 31, 2025 | 3.83 | 3.84 | 3.74 | 3.76 | 3.76 | -1.31% | 90,513,500 |
| Oct 30, 2025 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | -0.52% | 87,730,530 |
| Oct 29, 2025 | 3.84 | 3.84 | 3.78 | 3.83 | 3.83 | - | 54,906,190 |
| Oct 28, 2025 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | -0.26% | 61,699,700 |
| Oct 27, 2025 | 3.81 | 3.87 | 3.78 | 3.84 | 3.84 | 0.79% | 69,533,700 |
| Oct 24, 2025 | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | -1.55% | 57,503,300 |
| Oct 23, 2025 | 3.83 | 3.88 | 3.82 | 3.87 | 3.84 | 1.04% | 71,837,600 |
| Oct 22, 2025 | 3.84 | 3.86 | 3.82 | 3.83 | 3.80 | -0.26% | 59,591,400 |
| Oct 21, 2025 | 3.84 | 3.86 | 3.80 | 3.84 | 3.81 | - | 70,316,800 |
| Oct 20, 2025 | 3.79 | 3.84 | 3.76 | 3.84 | 3.81 | 1.59% | 91,298,320 |