Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 3.830
+0.020 (0.52%)
Oct 27, 2025, 1:06 PM CST
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 91,298,324 |
| Oct 17, 2025 | 3.83 | 3.84 | 3.78 | 3.78 | 3.75 | -1.56% | 81,803,000 |
| Oct 16, 2025 | 3.79 | 3.86 | 3.78 | 3.84 | 3.81 | 1.59% | 116,463,625 |
| Oct 15, 2025 | 3.82 | 3.83 | 3.75 | 3.78 | 3.75 | -0.79% | 99,049,355 |
| Oct 14, 2025 | 3.75 | 3.89 | 3.75 | 3.81 | 3.78 | 1.60% | 181,653,134 |
| Oct 13, 2025 | 3.69 | 3.76 | 3.67 | 3.75 | 3.72 | - | 133,416,279 |
| Oct 10, 2025 | 3.67 | 3.76 | 3.67 | 3.75 | 3.72 | 1.90% | 129,727,073 |
| Oct 9, 2025 | 3.64 | 3.69 | 3.63 | 3.68 | 3.65 | 0.82% | 88,121,970 |
| Sep 30, 2025 | 3.65 | 3.67 | 3.63 | 3.65 | 3.62 | -0.54% | 55,465,100 |
| Sep 29, 2025 | 3.63 | 3.67 | 3.59 | 3.67 | 3.64 | 1.38% | 95,072,547 |
| Sep 26, 2025 | 3.61 | 3.64 | 3.61 | 3.62 | 3.59 | - | 72,605,700 |
| Sep 25, 2025 | 3.70 | 3.71 | 3.62 | 3.62 | 3.59 | -2.95% | 161,368,270 |
| Sep 24, 2025 | 3.75 | 3.80 | 3.69 | 3.73 | 3.73 | -2.36% | 243,939,297 |
| Sep 23, 2025 | 3.71 | 3.97 | 3.69 | 3.82 | 3.82 | 3.24% | 359,185,533 |
| Sep 22, 2025 | 3.74 | 3.80 | 3.69 | 3.70 | 3.70 | 0.54% | 220,773,953 |
| Sep 19, 2025 | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | 0.82% | 70,729,390 |
| Sep 18, 2025 | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | -1.88% | 86,279,510 |
| Sep 17, 2025 | 3.70 | 3.73 | 3.65 | 3.72 | 3.72 | 0.27% | 104,582,158 |
| Sep 16, 2025 | 3.66 | 3.72 | 3.65 | 3.71 | 3.71 | 1.64% | 137,529,111 |
| Sep 15, 2025 | 3.64 | 3.70 | 3.63 | 3.65 | 3.65 | 0.27% | 68,822,174 |
| Sep 12, 2025 | 3.63 | 3.69 | 3.63 | 3.64 | 3.64 | 0.28% | 123,181,370 |
| Sep 11, 2025 | 3.63 | 3.63 | 3.59 | 3.63 | 3.63 | -0.27% | 58,369,532 |
| Sep 10, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 48,049,196 |
| Sep 9, 2025 | 3.61 | 3.63 | 3.59 | 3.62 | 3.62 | 0.28% | 58,499,110 |
| Sep 8, 2025 | 3.58 | 3.64 | 3.57 | 3.61 | 3.61 | 0.84% | 103,280,009 |
| Sep 5, 2025 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | -0.56% | 78,542,632 |
| Sep 4, 2025 | 3.62 | 3.63 | 3.57 | 3.60 | 3.60 | -0.55% | 81,387,249 |
| Sep 3, 2025 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | -0.82% | 70,980,400 |
| Sep 2, 2025 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | 0.55% | 88,791,055 |
| Sep 1, 2025 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | - | 63,937,101 |
| Aug 29, 2025 | 3.65 | 3.72 | 3.63 | 3.63 | 3.63 | - | 171,362,509 |
| Aug 28, 2025 | 3.65 | 3.67 | 3.57 | 3.63 | 3.63 | -0.27% | 135,615,679 |
| Aug 27, 2025 | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -1.89% | 121,960,742 |
| Aug 26, 2025 | 3.70 | 3.72 | 3.69 | 3.71 | 3.71 | - | 52,742,174 |
| Aug 25, 2025 | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | 0.54% | 139,906,174 |
| Aug 22, 2025 | 3.68 | 3.69 | 3.64 | 3.69 | 3.69 | 0.27% | 72,251,366 |
| Aug 21, 2025 | 3.66 | 3.70 | 3.65 | 3.68 | 3.68 | 0.55% | 81,953,894 |
| Aug 20, 2025 | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | 0.55% | 85,636,383 |
| Aug 19, 2025 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | - | 40,098,593 |
| Aug 18, 2025 | 3.65 | 3.66 | 3.63 | 3.64 | 3.64 | - | 101,300,400 |
| Aug 15, 2025 | 3.64 | 3.66 | 3.63 | 3.64 | 3.64 | - | 73,661,254 |
| Aug 14, 2025 | 3.68 | 3.71 | 3.64 | 3.64 | 3.64 | -1.09% | 59,024,046 |
| Aug 13, 2025 | 3.70 | 3.71 | 3.66 | 3.68 | 3.68 | -0.81% | 53,616,500 |
| Aug 12, 2025 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | 0.82% | 63,295,499 |
| Aug 11, 2025 | 3.68 | 3.69 | 3.66 | 3.68 | 3.68 | 0.27% | 31,205,952 |
| Aug 8, 2025 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | 29,385,700 |