Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 3.530
-0.010 (-0.28%)
Oct 29, 2026, 2:04 PM CST
SHA:601018 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.55 | 3.58 | 3.50 | 3.53 | 3.53 | -0.28% | 40,889,300 |
| Oct 28, 2026 | 3.53 | 3.56 | 3.51 | 3.54 | 3.54 | - | 44,033,600 |
| Oct 27, 2026 | 3.56 | 3.57 | 3.51 | 3.54 | 3.54 | -0.28% | 49,724,500 |
| Oct 26, 2026 | 3.50 | 3.56 | 3.49 | 3.55 | 3.55 | 1.43% | 55,019,200 |
| Oct 23, 2026 | 3.54 | 3.55 | 3.48 | 3.50 | 3.50 | -0.85% | 61,828,200 |
| Oct 22, 2026 | 3.59 | 3.60 | 3.53 | 3.53 | 3.53 | -1.40% | 47,657,083 |
| Oct 21, 2026 | 3.58 | 3.60 | 3.55 | 3.58 | 3.58 | - | 38,831,400 |
| Oct 20, 2026 | 3.62 | 3.63 | 3.55 | 3.58 | 3.58 | -0.83% | 47,951,812 |
| Oct 19, 2026 | 3.58 | 3.64 | 3.58 | 3.61 | 3.61 | 0.56% | 51,633,100 |
| Oct 16, 2026 | 3.63 | 3.64 | 3.56 | 3.59 | 3.59 | -1.10% | 68,105,200 |
| Oct 15, 2026 | 3.70 | 3.71 | 3.55 | 3.63 | 3.63 | -2.16% | 61,104,800 |
| Oct 14, 2026 | 3.65 | 3.75 | 3.64 | 3.71 | 3.71 | 1.64% | 69,564,362 |
| Oct 13, 2026 | 3.66 | 3.68 | 3.63 | 3.65 | 3.65 | - | 61,722,355 |
| Oct 12, 2026 | 3.64 | 3.72 | 3.63 | 3.65 | 3.65 | 0.55% | 85,366,468 |
| Oct 9, 2026 | 3.61 | 3.65 | 3.60 | 3.63 | 3.63 | 1.11% | 82,587,963 |
| Oct 8, 2026 | 3.52 | 3.64 | 3.52 | 3.59 | 3.59 | 1.70% | 82,308,567 |
| Sep 30, 2026 | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | 1.15% | 70,844,477 |
| 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% | 46,444,109 |
| 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% | 88,221,769 |
| 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 |