Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 4.120
-0.050 (-1.20%)
At close: Mar 20, 2026
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.14 | 4.20 | 4.11 | 4.12 | 4.12 | -1.20% | 35,555,136 |
| Mar 19, 2026 | 4.16 | 4.21 | 4.14 | 4.17 | 4.17 | 0.24% | 52,421,818 |
| Mar 18, 2026 | 4.12 | 4.18 | 4.08 | 4.16 | 4.16 | 0.48% | 44,244,537 |
| Mar 17, 2026 | 4.22 | 4.24 | 4.12 | 4.14 | 4.14 | -2.36% | 55,946,420 |
| Mar 16, 2026 | 4.22 | 4.28 | 4.21 | 4.24 | 4.24 | 0.71% | 52,756,827 |
| Mar 13, 2026 | 4.29 | 4.30 | 4.20 | 4.21 | 4.21 | -2.32% | 54,047,870 |
| Mar 12, 2026 | 4.28 | 4.33 | 4.26 | 4.31 | 4.31 | 0.70% | 44,231,300 |
| Mar 11, 2026 | 4.31 | 4.33 | 4.23 | 4.28 | 4.28 | -0.47% | 46,986,080 |
| Mar 10, 2026 | 4.22 | 4.31 | 4.21 | 4.30 | 4.30 | 1.18% | 57,349,970 |
| Mar 9, 2026 | 4.23 | 4.35 | 4.22 | 4.25 | 4.25 | - | 72,046,982 |
| Mar 6, 2026 | 4.23 | 4.27 | 4.14 | 4.25 | 4.25 | - | 61,516,280 |
| Mar 5, 2026 | 4.25 | 4.28 | 4.19 | 4.25 | 4.25 | 1.19% | 70,103,452 |
| Mar 4, 2026 | 4.17 | 4.25 | 4.02 | 4.20 | 4.20 | -0.47% | 126,465,318 |
| Mar 3, 2026 | 4.25 | 4.31 | 4.19 | 4.22 | 4.22 | -1.17% | 109,075,400 |
| Mar 2, 2026 | 4.30 | 4.32 | 4.15 | 4.27 | 4.27 | - | 103,611,300 |
| 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 |