Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 3.430
-0.010 (-0.29%)
May 28, 2026, 3:00 PM CST
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.45 | 3.48 | 3.44 | 3.46 | - | 0.58% | 10,613,900 |
| 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 |
| Apr 28, 2026 | 3.79 | 3.86 | 3.79 | 3.85 | 3.75 | 1.32% | 57,625,850 |
| Apr 27, 2026 | 3.84 | 3.88 | 3.79 | 3.80 | 3.71 | -0.78% | 56,141,950 |
| Apr 24, 2026 | 3.83 | 3.85 | 3.80 | 3.83 | 3.73 | - | 32,410,640 |
| Apr 23, 2026 | 3.83 | 3.85 | 3.81 | 3.83 | 3.73 | - | 38,596,200 |
| Apr 22, 2026 | 3.84 | 3.87 | 3.82 | 3.83 | 3.73 | -0.52% | 28,247,610 |
| Apr 21, 2026 | 3.84 | 3.89 | 3.82 | 3.85 | 3.75 | 0.26% | 37,047,710 |
| Apr 20, 2026 | 3.83 | 3.85 | 3.81 | 3.84 | 3.74 | - | 33,569,300 |
| Apr 17, 2026 | 3.89 | 3.90 | 3.83 | 3.84 | 3.74 | -1.29% | 37,116,010 |
| Apr 16, 2026 | 3.90 | 3.91 | 3.84 | 3.89 | 3.79 | -0.51% | 34,753,500 |
| Apr 15, 2026 | 3.87 | 3.94 | 3.86 | 3.91 | 3.81 | 1.30% | 37,676,400 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.76 | -1.03% | 34,696,000 |
| Apr 13, 2026 | 3.88 | 3.90 | 3.83 | 3.90 | 3.80 | - | 44,496,600 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.90 | 3.90 | 3.80 | -0.51% | 32,767,180 |
| Apr 9, 2026 | 3.99 | 4.02 | 3.91 | 3.92 | 3.82 | -1.75% | 40,829,200 |
| Apr 8, 2026 | 3.98 | 4.02 | 3.95 | 3.99 | 3.89 | 1.27% | 47,212,430 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.84 | -1.25% | 41,732,600 |
| Apr 3, 2026 | 4.08 | 4.09 | 3.99 | 3.99 | 3.89 | -2.21% | 38,308,700 |
| Apr 2, 2026 | 4.08 | 4.10 | 4.03 | 4.08 | 3.98 | 0.49% | 48,924,100 |
| Apr 1, 2026 | 4.12 | 4.16 | 4.02 | 4.06 | 3.96 | -0.73% | 53,585,530 |
| Mar 31, 2026 | 4.13 | 4.21 | 4.08 | 4.09 | 3.99 | -0.73% | 39,215,200 |
| Mar 30, 2026 | 4.08 | 4.14 | 4.07 | 4.12 | 4.02 | - | 43,408,600 |
| Mar 27, 2026 | 4.16 | 4.18 | 4.08 | 4.12 | 4.02 | -1.20% | 47,490,850 |
| Mar 26, 2026 | 4.12 | 4.21 | 4.12 | 4.17 | 4.07 | 0.72% | 44,250,820 |
| Mar 25, 2026 | 4.07 | 4.17 | 4.03 | 4.14 | 4.04 | 1.97% | 51,339,710 |
| Mar 24, 2026 | 3.97 | 4.09 | 3.96 | 4.06 | 3.96 | 2.78% | 63,228,210 |
| Mar 23, 2026 | 4.07 | 4.08 | 3.92 | 3.95 | 3.85 | -4.13% | 75,357,710 |
| Mar 20, 2026 | 4.14 | 4.20 | 4.11 | 4.12 | 4.02 | -1.20% | 35,555,130 |
| Mar 19, 2026 | 4.16 | 4.21 | 4.14 | 4.17 | 4.07 | 0.24% | 52,421,810 |
| Mar 18, 2026 | 4.12 | 4.18 | 4.08 | 4.16 | 4.06 | 0.48% | 44,244,530 |
| Mar 17, 2026 | 4.22 | 4.24 | 4.12 | 4.14 | 4.04 | -2.36% | 55,946,420 |
| Mar 16, 2026 | 4.22 | 4.28 | 4.21 | 4.24 | 4.13 | 0.71% | 52,756,820 |