Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 3.530
+0.040 (1.15%)
Sep 30, 2026, 3:00 PM CST
SHA:601018 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | 1.15% | 70,844,470 |
| Sep 29, 2026 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | 1.75% | 54,555,047 |
| Sep 28, 2026 | 3.40 | 3.43 | 3.38 | 3.43 | 3.43 | 0.88% | 46,444,100 |
| Sep 24, 2026 | 3.40 | 3.41 | 3.37 | 3.40 | 3.40 | - | 38,176,944 |
| Sep 23, 2026 | 3.41 | 3.42 | 3.39 | 3.40 | 3.40 | -0.58% | 37,773,434 |
| Sep 22, 2026 | 3.46 | 3.47 | 3.40 | 3.42 | 3.42 | -1.44% | 48,928,225 |
| Sep 21, 2026 | 3.41 | 3.48 | 3.38 | 3.47 | 3.47 | 1.46% | 70,052,700 |
| Sep 18, 2026 | 3.50 | 3.51 | 3.41 | 3.42 | 3.42 | -2.56% | 85,744,569 |
| Sep 17, 2026 | 3.46 | 3.53 | 3.43 | 3.51 | 3.51 | 1.47% | 61,684,831 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.44 | 3.49 | 3.46 | -0.29% | 56,399,000 |
| Sep 15, 2026 | 3.51 | 3.53 | 3.48 | 3.50 | 3.47 | -0.57% | 36,729,059 |
| Sep 14, 2026 | 3.51 | 3.56 | 3.49 | 3.52 | 3.49 | 0.28% | 47,041,100 |
| Sep 11, 2026 | 3.53 | 3.56 | 3.48 | 3.51 | 3.48 | -0.85% | 48,587,699 |
| Sep 10, 2026 | 3.54 | 3.57 | 3.51 | 3.54 | 3.51 | -0.28% | 52,558,599 |
| Sep 9, 2026 | 3.49 | 3.56 | 3.46 | 3.55 | 3.52 | 1.72% | 71,938,305 |
| Sep 8, 2026 | 3.45 | 3.51 | 3.44 | 3.49 | 3.46 | 0.87% | 59,620,560 |
| Sep 7, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.43 | -0.29% | 41,518,150 |
| Sep 4, 2026 | 3.49 | 3.50 | 3.46 | 3.47 | 3.44 | -0.29% | 39,828,100 |
| Sep 3, 2026 | 3.46 | 3.53 | 3.46 | 3.48 | 3.45 | 0.29% | 48,917,302 |
| Sep 2, 2026 | 3.50 | 3.52 | 3.46 | 3.47 | 3.44 | -0.86% | 45,828,300 |
| Sep 1, 2026 | 3.44 | 3.54 | 3.43 | 3.50 | 3.47 | 1.74% | 73,359,200 |
| Aug 31, 2026 | 3.46 | 3.47 | 3.43 | 3.44 | 3.41 | -0.58% | 38,093,300 |
| Aug 28, 2026 | 3.44 | 3.47 | 3.38 | 3.46 | 3.43 | 0.58% | 58,194,433 |
| Aug 27, 2026 | 3.48 | 3.49 | 3.40 | 3.44 | 3.41 | -1.43% | 69,893,200 |
| Aug 26, 2026 | 3.44 | 3.51 | 3.43 | 3.49 | 3.46 | 1.16% | 57,746,814 |
| Aug 25, 2026 | 3.44 | 3.47 | 3.43 | 3.45 | 3.42 | 0.58% | 50,867,400 |
| Aug 24, 2026 | 3.37 | 3.45 | 3.37 | 3.43 | 3.40 | 1.48% | 67,548,800 |
| Aug 21, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.35 | -0.29% | 52,838,985 |
| Aug 20, 2026 | 3.37 | 3.43 | 3.36 | 3.39 | 3.36 | - | 67,660,363 |
| Aug 19, 2026 | 3.33 | 3.41 | 3.33 | 3.39 | 3.36 | 1.80% | 91,725,895 |
| Aug 18, 2026 | 3.32 | 3.34 | 3.31 | 3.33 | 3.30 | 0.30% | 39,171,180 |
| Aug 17, 2026 | 3.33 | 3.37 | 3.31 | 3.32 | 3.29 | -0.60% | 59,675,592 |
| Aug 14, 2026 | 3.32 | 3.35 | 3.30 | 3.34 | 3.31 | 0.30% | 42,173,663 |
| Aug 13, 2026 | 3.33 | 3.36 | 3.31 | 3.33 | 3.30 | - | 42,286,278 |
| Aug 12, 2026 | 3.36 | 3.36 | 3.30 | 3.33 | 3.30 | -0.89% | 60,646,513 |
| Aug 11, 2026 | 3.39 | 3.41 | 3.35 | 3.36 | 3.33 | -0.88% | 34,771,298 |
| Aug 10, 2026 | 3.35 | 3.41 | 3.34 | 3.39 | 3.36 | 1.19% | 48,958,430 |
| Aug 7, 2026 | 3.38 | 3.39 | 3.34 | 3.35 | 3.32 | -0.89% | 51,923,688 |
| Aug 6, 2026 | 3.39 | 3.40 | 3.35 | 3.38 | 3.35 | -0.29% | 56,469,200 |
| Aug 5, 2026 | 3.42 | 3.43 | 3.37 | 3.39 | 3.36 | -1.17% | 57,320,599 |
| Aug 4, 2026 | 3.50 | 3.52 | 3.42 | 3.43 | 3.40 | -2.28% | 69,944,071 |
| Aug 3, 2026 | 3.49 | 3.53 | 3.48 | 3.51 | 3.48 | 0.86% | 68,510,000 |
| Jul 31, 2026 | 3.47 | 3.49 | 3.42 | 3.48 | 3.45 | - | 53,725,629 |
| Jul 30, 2026 | 3.43 | 3.49 | 3.43 | 3.48 | 3.45 | 1.16% | 62,872,606 |
| Jul 29, 2026 | 3.40 | 3.45 | 3.40 | 3.44 | 3.41 | 0.88% | 58,371,900 |
| Jul 28, 2026 | 3.39 | 3.41 | 3.35 | 3.41 | 3.38 | 0.29% | 44,308,428 |
| Jul 27, 2026 | 3.41 | 3.42 | 3.38 | 3.40 | 3.37 | - | 42,747,506 |
| Jul 24, 2026 | 3.42 | 3.45 | 3.40 | 3.40 | 3.37 | -0.58% | 41,342,619 |
| Jul 23, 2026 | 3.40 | 3.43 | 3.39 | 3.42 | 3.39 | 0.29% | 37,159,696 |
| Jul 22, 2026 | 3.38 | 3.42 | 3.33 | 3.41 | 3.38 | 0.59% | 64,553,800 |