Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 3.300
+0.020 (0.61%)
Jul 13, 2026, 3:00 PM CST
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.28 | 3.31 | 3.27 | 3.31 | - | 0.91% | 29,112,100 |
| Jul 10, 2026 | 3.26 | 3.31 | 3.23 | 3.28 | 3.28 | 0.61% | 48,345,603 |
| Jul 9, 2026 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -1.21% | 40,665,201 |
| Jul 8, 2026 | 3.27 | 3.33 | 3.25 | 3.30 | 3.30 | 0.61% | 47,093,400 |
| Jul 7, 2026 | 3.32 | 3.33 | 3.25 | 3.28 | 3.28 | -1.50% | 44,655,812 |
| Jul 6, 2026 | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | 1.52% | 53,484,240 |
| Jul 3, 2026 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | 1.23% | 59,468,611 |
| Jul 2, 2026 | 3.20 | 3.26 | 3.19 | 3.24 | 3.24 | 1.25% | 62,887,750 |
| Jul 1, 2026 | 3.15 | 3.23 | 3.14 | 3.20 | 3.20 | 1.59% | 63,136,600 |
| Jun 30, 2026 | 3.18 | 3.19 | 3.13 | 3.15 | 3.15 | -1.56% | 50,144,060 |
| Jun 29, 2026 | 3.15 | 3.21 | 3.09 | 3.20 | 3.20 | 0.95% | 59,549,815 |
| Jun 26, 2026 | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | -0.94% | 46,251,401 |
| Jun 25, 2026 | 3.19 | 3.23 | 3.17 | 3.20 | 3.20 | - | 47,550,426 |
| Jun 24, 2026 | 3.29 | 3.33 | 3.19 | 3.20 | 3.20 | -3.03% | 84,386,949 |
| Jun 23, 2026 | 3.27 | 3.35 | 3.26 | 3.30 | 3.30 | 0.61% | 53,389,476 |
| Jun 22, 2026 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | 0.61% | 49,381,800 |
| Jun 18, 2026 | 3.34 | 3.34 | 3.23 | 3.26 | 3.26 | -2.40% | 59,019,200 |
| Jun 17, 2026 | 3.32 | 3.35 | 3.29 | 3.34 | 3.34 | 0.60% | 43,131,250 |
| Jun 16, 2026 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -2.35% | 58,125,800 |
| Jun 15, 2026 | 3.40 | 3.47 | 3.37 | 3.40 | 3.40 | 0.59% | 67,679,100 |
| Jun 12, 2026 | 3.32 | 3.38 | 3.31 | 3.38 | 3.38 | 1.81% | 67,585,800 |
| Jun 11, 2026 | 3.33 | 3.34 | 3.28 | 3.32 | 3.32 | -0.60% | 40,511,600 |
| Jun 10, 2026 | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | 1.21% | 48,875,010 |
| Jun 9, 2026 | 3.29 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 46,513,800 |
| Jun 8, 2026 | 3.37 | 3.38 | 3.28 | 3.29 | 3.29 | -3.24% | 86,143,900 |
| Jun 5, 2026 | 3.39 | 3.44 | 3.39 | 3.40 | 3.40 | 0.29% | 56,632,600 |
| Jun 4, 2026 | 3.45 | 3.47 | 3.38 | 3.39 | 3.39 | -1.74% | 67,447,310 |
| Jun 3, 2026 | 3.46 | 3.47 | 3.41 | 3.45 | 3.45 | -0.58% | 70,145,010 |
| Jun 2, 2026 | 3.50 | 3.53 | 3.43 | 3.47 | 3.47 | -1.14% | 73,570,710 |
| Jun 1, 2026 | 3.47 | 3.53 | 3.42 | 3.51 | 3.51 | 0.86% | 91,578,800 |
| May 29, 2026 | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | 1.46% | 77,425,160 |
| May 28, 2026 | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | -0.29% | 60,365,500 |
| May 27, 2026 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -1.71% | 53,723,370 |
| May 26, 2026 | 3.56 | 3.57 | 3.47 | 3.50 | 3.50 | -1.96% | 76,870,950 |
| May 25, 2026 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | 1.42% | 51,049,830 |
| May 22, 2026 | 3.62 | 3.63 | 3.59 | 3.61 | 3.52 | -0.28% | 47,579,640 |
| May 21, 2026 | 3.65 | 3.72 | 3.61 | 3.62 | 3.53 | -0.55% | 57,922,000 |
| May 20, 2026 | 3.68 | 3.69 | 3.63 | 3.64 | 3.55 | -1.09% | 33,820,540 |
| May 19, 2026 | 3.60 | 3.69 | 3.60 | 3.68 | 3.59 | 1.94% | 55,688,890 |
| May 18, 2026 | 3.65 | 3.66 | 3.57 | 3.61 | 3.52 | -1.37% | 72,105,850 |
| May 15, 2026 | 3.73 | 3.74 | 3.64 | 3.66 | 3.57 | -1.88% | 85,089,800 |
| May 14, 2026 | 3.79 | 3.82 | 3.73 | 3.73 | 3.64 | -1.58% | 64,244,000 |
| May 13, 2026 | 3.75 | 3.79 | 3.73 | 3.79 | 3.70 | 1.07% | 55,816,860 |
| May 12, 2026 | 3.75 | 3.79 | 3.73 | 3.75 | 3.66 | - | 69,851,470 |
| May 11, 2026 | 3.75 | 3.76 | 3.71 | 3.75 | 3.66 | -0.27% | 60,144,320 |
| May 8, 2026 | 3.73 | 3.78 | 3.72 | 3.76 | 3.67 | 0.80% | 75,861,920 |
| May 7, 2026 | 3.72 | 3.74 | 3.71 | 3.73 | 3.64 | 0.27% | 59,040,410 |
| May 6, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.63 | 0.54% | 73,932,920 |
| Apr 30, 2026 | 3.78 | 3.79 | 3.69 | 3.70 | 3.61 | -2.37% | 87,334,970 |
| Apr 29, 2026 | 3.84 | 3.84 | 3.74 | 3.79 | 3.70 | -1.56% | 62,060,400 |