Ningbo Zhoushan Port Company Limited (SHA:601018)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.843.853.793.813.81-1.55%57,503,300
Oct 23, 20253.833.883.823.873.841.04%71,837,600
Oct 22, 20253.843.863.823.833.80-0.26%59,591,400
Oct 21, 20253.843.863.803.843.81-70,316,800
Oct 20, 20253.793.843.763.843.811.59%91,298,324
Oct 17, 20253.833.843.783.783.75-1.56%81,803,000
Oct 16, 20253.793.863.783.843.811.59%116,463,625
Oct 15, 20253.823.833.753.783.75-0.79%99,049,355
Oct 14, 20253.753.893.753.813.781.60%181,653,134
Oct 13, 20253.693.763.673.753.72-133,416,279
Oct 10, 20253.673.763.673.753.721.90%129,727,073
Oct 9, 20253.643.693.633.683.650.82%88,121,970
Sep 30, 20253.653.673.633.653.62-0.54%55,465,100
Sep 29, 20253.633.673.593.673.641.38%95,072,547
Sep 26, 20253.613.643.613.623.59-72,605,700
Sep 25, 20253.703.713.623.623.59-2.95%161,368,270
Sep 24, 20253.753.803.693.733.73-2.36%243,939,297
Sep 23, 20253.713.973.693.823.823.24%359,185,533
Sep 22, 20253.743.803.693.703.700.54%220,773,953
Sep 19, 20253.653.693.643.683.680.82%70,729,390
Sep 18, 20253.723.723.633.653.65-1.88%86,279,510
Sep 17, 20253.703.733.653.723.720.27%104,582,158
Sep 16, 20253.663.723.653.713.711.64%137,529,111
Sep 15, 20253.643.703.633.653.650.27%68,822,174
Sep 12, 20253.633.693.633.643.640.28%123,181,370
Sep 11, 20253.633.633.593.633.63-0.27%58,369,532
Sep 10, 20253.623.643.603.643.640.55%48,049,196
Sep 9, 20253.613.633.593.623.620.28%58,499,110
Sep 8, 20253.583.643.573.613.610.84%103,280,009
Sep 5, 20253.603.613.553.583.58-0.56%78,542,632
Sep 4, 20253.623.633.573.603.60-0.55%81,387,249
Sep 3, 20253.643.653.603.623.62-0.82%70,980,400
Sep 2, 20253.643.673.623.653.650.55%88,791,055
Sep 1, 20253.643.653.603.633.63-63,937,101
Aug 29, 20253.653.723.633.633.63-171,362,509
Aug 28, 20253.653.673.573.633.63-0.27%135,615,679
Aug 27, 20253.723.723.633.643.64-1.89%121,960,742
Aug 26, 20253.703.723.693.713.71-52,742,174
Aug 25, 20253.693.753.683.713.710.54%139,906,174
Aug 22, 20253.683.693.643.693.690.27%72,251,366
Aug 21, 20253.663.703.653.683.680.55%81,953,894
Aug 20, 20253.643.673.623.663.660.55%85,636,383
Aug 19, 20253.643.653.633.643.64-40,098,593
Aug 18, 20253.653.663.633.643.64-101,300,400
Aug 15, 20253.643.663.633.643.64-73,661,254
Aug 14, 20253.683.713.643.643.64-1.09%59,024,046
Aug 13, 20253.703.713.663.683.68-0.81%53,616,500
Aug 12, 20253.683.743.683.713.710.82%63,295,499
Aug 11, 20253.683.693.663.683.680.27%31,205,952
Aug 8, 20253.673.693.673.673.67-0.54%29,385,700