Ningbo Zhoushan Port Company Limited (SHA:601018)
China · Delayed Price · Currency is CNY 3.510
+0.030 (0.86%)
Aug 3, 2026, 3:00 PM CST
SHA:601018 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.49 | 3.53 | 3.48 | 3.52 | - | 1.15% | 52,373,100 |
| Jul 31, 2026 | 3.47 | 3.49 | 3.42 | 3.48 | 3.48 | - | 53,725,629 |
| Jul 30, 2026 | 3.43 | 3.49 | 3.43 | 3.48 | 3.48 | 1.16% | 62,872,606 |
| Jul 29, 2026 | 3.40 | 3.45 | 3.40 | 3.44 | 3.44 | 0.88% | 58,371,900 |
| Jul 28, 2026 | 3.39 | 3.41 | 3.35 | 3.41 | 3.41 | 0.29% | 44,308,420 |
| Jul 27, 2026 | 3.41 | 3.42 | 3.38 | 3.40 | 3.40 | - | 42,747,506 |
| Jul 24, 2026 | 3.42 | 3.45 | 3.40 | 3.40 | 3.40 | -0.58% | 41,342,619 |
| Jul 23, 2026 | 3.40 | 3.43 | 3.39 | 3.42 | 3.42 | 0.29% | 37,159,690 |
| Jul 22, 2026 | 3.38 | 3.42 | 3.33 | 3.41 | 3.41 | 0.59% | 64,553,800 |
| Jul 21, 2026 | 3.44 | 3.48 | 3.37 | 3.39 | 3.39 | -1.45% | 90,332,410 |
| Jul 20, 2026 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | 0.58% | 91,125,100 |
| Jul 17, 2026 | 3.36 | 3.45 | 3.36 | 3.42 | 3.42 | 1.48% | 112,456,300 |
| Jul 16, 2026 | 3.39 | 3.42 | 3.34 | 3.37 | 3.37 | -0.88% | 52,619,500 |
| Jul 15, 2026 | 3.34 | 3.41 | 3.33 | 3.40 | 3.40 | 1.49% | 60,302,000 |
| Jul 14, 2026 | 3.29 | 3.36 | 3.28 | 3.35 | 3.35 | 1.52% | 62,549,601 |
| Jul 13, 2026 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.61% | 50,741,201 |
| 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 |