Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 4.270
+0.140 (3.39%)
Feb 27, 2026, 3:00 PM CST
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.13 | 4.30 | 4.13 | 4.27 | 4.27 | 3.39% | 100,525,550 |
| Feb 26, 2026 | 4.13 | 4.15 | 4.08 | 4.13 | 4.13 | - | 48,361,300 |
| Feb 25, 2026 | 4.12 | 4.21 | 4.11 | 4.13 | 4.13 | 0.49% | 69,933,230 |
| Feb 24, 2026 | 4.08 | 4.16 | 4.07 | 4.11 | 4.11 | 1.48% | 72,711,585 |
| Feb 13, 2026 | 4.12 | 4.12 | 4.03 | 4.05 | 4.05 | -1.70% | 64,706,530 |
| Feb 12, 2026 | 4.17 | 4.17 | 4.10 | 4.12 | 4.12 | -0.72% | 49,806,650 |
| Feb 11, 2026 | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | 0.24% | 44,028,600 |
| Feb 10, 2026 | 4.11 | 4.15 | 4.06 | 4.14 | 4.14 | 0.73% | 60,636,700 |
| Feb 9, 2026 | 4.11 | 4.14 | 4.07 | 4.11 | 4.11 | 0.24% | 63,395,500 |
| Feb 6, 2026 | 4.06 | 4.15 | 4.04 | 4.10 | 4.10 | 0.49% | 77,832,680 |
| Feb 5, 2026 | 4.10 | 4.14 | 4.04 | 4.08 | 4.08 | -0.49% | 71,740,250 |
| Feb 4, 2026 | 3.97 | 4.16 | 3.97 | 4.10 | 4.10 | 3.02% | 139,604,200 |
| Feb 3, 2026 | 3.94 | 4.01 | 3.92 | 3.98 | 3.98 | 1.02% | 103,668,600 |
| Feb 2, 2026 | 3.91 | 4.04 | 3.91 | 3.94 | 3.94 | 0.77% | 148,777,400 |
| Jan 30, 2026 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | 0.77% | 87,946,730 |
| Jan 29, 2026 | 3.83 | 3.89 | 3.81 | 3.88 | 3.88 | 1.31% | 98,581,950 |
| Jan 28, 2026 | 3.77 | 3.86 | 3.77 | 3.83 | 3.83 | 1.86% | 120,509,500 |
| Jan 27, 2026 | 3.78 | 3.82 | 3.75 | 3.76 | 3.76 | -0.53% | 82,374,830 |
| Jan 26, 2026 | 3.69 | 3.80 | 3.68 | 3.78 | 3.78 | 2.72% | 160,785,100 |
| Jan 23, 2026 | 3.69 | 3.70 | 3.67 | 3.68 | 3.68 | -0.54% | 53,522,400 |
| Jan 22, 2026 | 3.68 | 3.71 | 3.67 | 3.70 | 3.70 | 0.27% | 49,705,680 |
| Jan 21, 2026 | 3.69 | 3.71 | 3.66 | 3.69 | 3.69 | - | 77,461,690 |
| Jan 20, 2026 | 3.64 | 3.70 | 3.63 | 3.69 | 3.69 | 1.37% | 83,484,390 |
| Jan 19, 2026 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | 0.28% | 38,476,570 |
| Jan 16, 2026 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -0.55% | 52,802,980 |
| Jan 15, 2026 | 3.65 | 3.67 | 3.64 | 3.65 | 3.65 | - | 36,267,660 |
| Jan 14, 2026 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -0.82% | 61,397,020 |
| Jan 13, 2026 | 3.70 | 3.70 | 3.67 | 3.68 | 3.68 | -0.27% | 48,993,480 |
| Jan 12, 2026 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | 0.27% | 55,143,830 |
| Jan 9, 2026 | 3.67 | 3.69 | 3.66 | 3.68 | 3.68 | 0.55% | 45,618,544 |
| Jan 8, 2026 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | - | 31,522,501 |
| Jan 7, 2026 | 3.68 | 3.69 | 3.66 | 3.66 | 3.66 | -0.27% | 38,402,000 |
| Jan 6, 2026 | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | 0.55% | 46,918,950 |
| Jan 5, 2026 | 3.64 | 3.66 | 3.63 | 3.65 | 3.65 | 0.55% | 51,594,900 |
| Dec 31, 2025 | 3.63 | 3.65 | 3.62 | 3.63 | 3.63 | - | 32,621,634 |
| Dec 30, 2025 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | -0.55% | 49,808,500 |
| Dec 29, 2025 | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | -0.54% | 49,239,850 |
| 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 |