Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 3.700
-0.090 (-2.37%)
Apr 30, 2026, 3:00 PM CST
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.78 | 3.79 | 3.69 | 3.70 | 3.70 | -2.37% | 87,334,970 |
| Apr 29, 2026 | 3.84 | 3.84 | 3.74 | 3.79 | 3.79 | -1.56% | 62,060,401 |
| Apr 28, 2026 | 3.79 | 3.86 | 3.79 | 3.85 | 3.85 | 1.32% | 57,625,850 |
| Apr 27, 2026 | 3.84 | 3.88 | 3.79 | 3.80 | 3.80 | -0.78% | 56,141,950 |
| Apr 24, 2026 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | - | 32,410,640 |
| Apr 23, 2026 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | - | 38,596,200 |
| Apr 22, 2026 | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | -0.52% | 28,247,610 |
| Apr 21, 2026 | 3.84 | 3.89 | 3.82 | 3.85 | 3.85 | 0.26% | 37,047,710 |
| Apr 20, 2026 | 3.83 | 3.85 | 3.81 | 3.84 | 3.84 | - | 33,569,300 |
| Apr 17, 2026 | 3.89 | 3.90 | 3.83 | 3.84 | 3.84 | -1.29% | 37,116,010 |
| Apr 16, 2026 | 3.90 | 3.91 | 3.84 | 3.89 | 3.89 | -0.51% | 34,753,500 |
| Apr 15, 2026 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | 1.30% | 37,676,400 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 34,696,000 |
| Apr 13, 2026 | 3.88 | 3.90 | 3.83 | 3.90 | 3.90 | - | 44,496,600 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.90 | 3.90 | 3.90 | -0.51% | 32,767,180 |
| Apr 9, 2026 | 3.99 | 4.02 | 3.91 | 3.92 | 3.92 | -1.75% | 40,829,200 |
| Apr 8, 2026 | 3.98 | 4.02 | 3.95 | 3.99 | 3.99 | 1.27% | 47,212,430 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.25% | 41,732,600 |
| Apr 3, 2026 | 4.08 | 4.09 | 3.99 | 3.99 | 3.99 | -2.21% | 38,308,700 |
| Apr 2, 2026 | 4.08 | 4.10 | 4.03 | 4.08 | 4.08 | 0.49% | 48,924,100 |
| Apr 1, 2026 | 4.12 | 4.16 | 4.02 | 4.06 | 4.06 | -0.73% | 53,585,530 |
| Mar 31, 2026 | 4.13 | 4.21 | 4.08 | 4.09 | 4.09 | -0.73% | 39,215,200 |
| Mar 30, 2026 | 4.08 | 4.14 | 4.07 | 4.12 | 4.12 | - | 43,408,600 |
| Mar 27, 2026 | 4.16 | 4.18 | 4.08 | 4.12 | 4.12 | -1.20% | 47,490,850 |
| Mar 26, 2026 | 4.12 | 4.21 | 4.12 | 4.17 | 4.17 | 0.72% | 44,250,820 |
| Mar 25, 2026 | 4.07 | 4.17 | 4.03 | 4.14 | 4.14 | 1.97% | 51,339,710 |
| Mar 24, 2026 | 3.97 | 4.09 | 3.96 | 4.06 | 4.06 | 2.78% | 63,228,210 |
| Mar 23, 2026 | 4.07 | 4.08 | 3.92 | 3.95 | 3.95 | -4.13% | 75,357,710 |
| 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 |