Qingdao Port International Co., Ltd. (SHA:601298)
China · Delayed Price · Currency is CNY 9.50
-0.22 (-2.26%)
At close: Feb 6, 2026
SHA:601298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.70 | 9.77 | 9.49 | 9.50 | 9.50 | -2.26% | 31,027,630 |
| Feb 5, 2026 | 9.83 | 9.96 | 9.62 | 9.72 | 9.72 | -0.72% | 34,948,780 |
| Feb 4, 2026 | 9.79 | 9.93 | 9.71 | 9.79 | 9.79 | 0.51% | 28,570,237 |
| Feb 3, 2026 | 9.53 | 9.90 | 9.48 | 9.74 | 9.74 | 2.20% | 36,605,680 |
| Feb 2, 2026 | 9.48 | 9.75 | 9.45 | 9.53 | 9.53 | - | 41,925,690 |
| Jan 30, 2026 | 9.49 | 9.64 | 9.45 | 9.53 | 9.53 | 0.32% | 35,791,510 |
| Jan 29, 2026 | 9.48 | 9.61 | 9.35 | 9.50 | 9.50 | 0.32% | 31,463,330 |
| Jan 28, 2026 | 9.23 | 9.54 | 9.22 | 9.47 | 9.47 | 2.82% | 40,352,810 |
| Jan 27, 2026 | 9.09 | 9.41 | 9.04 | 9.21 | 9.21 | 1.21% | 42,386,067 |
| Jan 26, 2026 | 8.70 | 9.13 | 8.63 | 9.10 | 9.10 | 4.84% | 70,946,504 |
| Jan 23, 2026 | 8.50 | 8.69 | 8.46 | 8.68 | 8.68 | 2.24% | 37,333,280 |
| Jan 22, 2026 | 8.47 | 8.51 | 8.44 | 8.49 | 8.49 | 0.35% | 11,245,930 |
| Jan 21, 2026 | 8.50 | 8.53 | 8.41 | 8.46 | 8.46 | -0.47% | 16,061,000 |
| Jan 20, 2026 | 8.37 | 8.50 | 8.36 | 8.50 | 8.50 | 1.55% | 27,476,180 |
| Jan 19, 2026 | 8.32 | 8.37 | 8.29 | 8.37 | 8.37 | 0.84% | 14,175,730 |
| Jan 16, 2026 | 8.34 | 8.35 | 8.28 | 8.30 | 8.30 | -0.24% | 13,230,600 |
| Jan 15, 2026 | 8.30 | 8.34 | 8.27 | 8.32 | 8.32 | 0.36% | 12,907,347 |
| Jan 14, 2026 | 8.40 | 8.40 | 8.26 | 8.29 | 8.29 | -0.84% | 25,801,200 |
| Jan 13, 2026 | 8.37 | 8.42 | 8.35 | 8.36 | 8.36 | -0.12% | 14,783,740 |
| Jan 12, 2026 | 8.38 | 8.38 | 8.33 | 8.37 | 8.37 | - | 16,738,760 |
| Jan 9, 2026 | 8.34 | 8.39 | 8.32 | 8.37 | 8.37 | 0.36% | 13,782,240 |
| Jan 8, 2026 | 8.39 | 8.39 | 8.31 | 8.34 | 8.34 | -0.48% | 18,007,595 |
| Jan 7, 2026 | 8.49 | 8.49 | 8.35 | 8.38 | 8.38 | -1.30% | 20,960,600 |
| Jan 6, 2026 | 8.39 | 8.49 | 8.36 | 8.49 | 8.49 | 1.31% | 26,581,420 |
| Jan 5, 2026 | 8.39 | 8.41 | 8.35 | 8.38 | 8.38 | 0.48% | 18,523,880 |
| Dec 31, 2025 | 8.29 | 8.43 | 8.29 | 8.34 | 8.34 | 0.72% | 17,572,700 |
| Dec 30, 2025 | 8.35 | 8.37 | 8.25 | 8.28 | 8.28 | -0.96% | 20,081,130 |
| Dec 29, 2025 | 8.42 | 8.43 | 8.34 | 8.36 | 8.36 | -0.59% | 14,917,749 |
| Dec 26, 2025 | 8.43 | 8.46 | 8.41 | 8.41 | 8.41 | -0.36% | 10,632,680 |
| Dec 25, 2025 | 8.47 | 8.51 | 8.43 | 8.44 | 8.44 | -0.24% | 10,349,300 |
| Dec 24, 2025 | 8.57 | 8.57 | 8.45 | 8.46 | 8.46 | -2.31% | 13,897,770 |
| Dec 23, 2025 | 8.66 | 8.69 | 8.63 | 8.66 | 8.51 | 0.12% | 12,740,520 |
| Dec 22, 2025 | 8.64 | 8.69 | 8.59 | 8.65 | 8.50 | -0.57% | 13,586,400 |
| Dec 19, 2025 | 8.71 | 8.74 | 8.61 | 8.70 | 8.55 | 0.12% | 14,019,260 |
| Dec 18, 2025 | 8.67 | 8.69 | 8.63 | 8.69 | 8.54 | 0.23% | 10,156,060 |
| Dec 17, 2025 | 8.68 | 8.71 | 8.62 | 8.67 | 8.52 | -0.23% | 12,982,000 |
| Dec 16, 2025 | 8.74 | 8.77 | 8.63 | 8.69 | 8.54 | -0.91% | 15,058,310 |
| Dec 15, 2025 | 8.69 | 8.80 | 8.64 | 8.77 | 8.62 | 1.27% | 21,733,030 |
| Dec 12, 2025 | 8.61 | 8.69 | 8.57 | 8.66 | 8.51 | 0.58% | 21,859,100 |
| Dec 11, 2025 | 8.65 | 8.69 | 8.59 | 8.61 | 8.46 | -0.69% | 10,520,250 |
| Dec 10, 2025 | 8.57 | 8.69 | 8.55 | 8.67 | 8.52 | 1.40% | 16,077,310 |
| Dec 9, 2025 | 8.58 | 8.60 | 8.53 | 8.55 | 8.41 | -0.47% | 8,861,800 |
| Dec 8, 2025 | 8.64 | 8.66 | 8.52 | 8.59 | 8.44 | -0.58% | 15,272,400 |
| Dec 5, 2025 | 8.74 | 8.74 | 8.57 | 8.64 | 8.49 | -0.80% | 17,616,570 |
| Dec 4, 2025 | 8.68 | 8.74 | 8.65 | 8.71 | 8.56 | 0.11% | 16,085,370 |
| Dec 3, 2025 | 8.52 | 8.70 | 8.50 | 8.70 | 8.55 | 2.11% | 28,760,980 |
| Dec 2, 2025 | 8.47 | 8.56 | 8.45 | 8.52 | 8.38 | 0.47% | 20,066,770 |
| Dec 1, 2025 | 8.40 | 8.49 | 8.39 | 8.48 | 8.34 | 0.95% | 25,065,530 |
| Nov 28, 2025 | 8.48 | 8.48 | 8.37 | 8.40 | 8.26 | -0.94% | 26,064,030 |
| Nov 27, 2025 | 8.43 | 8.51 | 8.39 | 8.48 | 8.34 | 0.83% | 23,523,140 |