Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 3.640
+0.010 (0.28%)
Sep 12, 2025, 3:00 PM CST
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 3.65 | 3.70 | 3.63 | 3.69 | 3.69 | 1.37% | 73,386,600 |
| Aug 6, 2025 | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | - | 38,359,024 |
| Aug 5, 2025 | 3.63 | 3.67 | 3.62 | 3.64 | 3.64 | 0.28% | 82,947,501 |
| Aug 4, 2025 | 3.63 | 3.64 | 3.62 | 3.63 | 3.63 | -0.27% | 25,613,500 |
| Aug 1, 2025 | 3.63 | 3.65 | 3.62 | 3.64 | 3.64 | 0.28% | 26,516,300 |
| Jul 31, 2025 | 3.71 | 3.72 | 3.62 | 3.63 | 3.63 | -2.16% | 75,800,500 |
| Jul 30, 2025 | 3.73 | 3.76 | 3.70 | 3.71 | 3.71 | -0.54% | 79,858,627 |
| Jul 29, 2025 | 3.73 | 3.74 | 3.70 | 3.73 | 3.73 | 0.27% | 38,710,200 |
| Jul 28, 2025 | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | -0.80% | 45,065,000 |
| Jul 25, 2025 | 3.78 | 3.80 | 3.73 | 3.75 | 3.75 | -0.79% | 57,763,200 |
| Jul 24, 2025 | 3.77 | 3.81 | 3.75 | 3.78 | 3.78 | 0.53% | 80,534,900 |
| Jul 23, 2025 | 3.78 | 3.82 | 3.75 | 3.76 | 3.76 | -0.53% | 76,191,214 |
| Jul 22, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | 63,684,315 |
| Jul 21, 2025 | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | 0.54% | 49,955,100 |
| Jul 18, 2025 | 3.70 | 3.73 | 3.69 | 3.72 | 3.72 | 0.54% | 36,721,300 |
| Jul 17, 2025 | 3.70 | 3.70 | 3.67 | 3.70 | 3.70 | 0.27% | 27,544,500 |
| Jul 16, 2025 | 3.69 | 3.70 | 3.67 | 3.69 | 3.69 | 0.27% | 26,669,820 |
| Jul 15, 2025 | 3.71 | 3.73 | 3.66 | 3.68 | 3.68 | -0.81% | 46,709,900 |
| Jul 14, 2025 | 3.69 | 3.74 | 3.68 | 3.71 | 3.71 | 0.82% | 58,597,699 |
| Jul 11, 2025 | 3.72 | 3.75 | 3.68 | 3.68 | 3.68 | -0.81% | 95,405,700 |
| Jul 10, 2025 | 3.70 | 3.73 | 3.69 | 3.71 | 3.71 | 0.27% | 43,282,000 |
| Jul 9, 2025 | 3.71 | 3.73 | 3.69 | 3.70 | 3.70 | -0.27% | 43,436,100 |
| Jul 8, 2025 | 3.72 | 3.73 | 3.69 | 3.71 | 3.71 | -0.27% | 34,589,169 |
| Jul 7, 2025 | 3.69 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 28,181,968 |