Qingdao Port International Co., Ltd. (SHA:601298)
China · Delayed Price · Currency is CNY 8.65
+0.04 (0.46%)
Oct 17, 2025, 2:45 PM CST
SHA:601298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 8.58 | 8.68 | 8.55 | 8.61 | 8.61 | - | 13,761,786 |
| Oct 15, 2025 | 8.67 | 8.69 | 8.54 | 8.61 | 8.61 | -0.92% | 18,516,699 |
| Oct 14, 2025 | 8.50 | 8.72 | 8.46 | 8.69 | 8.69 | 2.00% | 27,003,814 |
| Oct 13, 2025 | 8.48 | 8.54 | 8.38 | 8.52 | 8.52 | -0.81% | 19,958,819 |
| Oct 10, 2025 | 8.49 | 8.64 | 8.46 | 8.59 | 8.59 | 0.94% | 16,111,303 |
| Oct 9, 2025 | 8.40 | 8.51 | 8.35 | 8.51 | 8.51 | 1.55% | 20,649,556 |
| Sep 30, 2025 | 8.44 | 8.46 | 8.37 | 8.38 | 8.38 | -0.95% | 15,733,800 |
| Sep 29, 2025 | 8.52 | 8.52 | 8.42 | 8.46 | 8.46 | -0.82% | 15,831,189 |
| Sep 26, 2025 | 8.45 | 8.58 | 8.42 | 8.53 | 8.53 | 0.71% | 14,416,211 |
| Sep 25, 2025 | 8.55 | 8.55 | 8.43 | 8.47 | 8.47 | -1.05% | 12,925,008 |
| Sep 24, 2025 | 8.58 | 8.58 | 8.47 | 8.56 | 8.56 | -0.81% | 19,519,129 |
| Sep 23, 2025 | 8.56 | 8.81 | 8.49 | 8.63 | 8.63 | 0.82% | 24,021,981 |
| Sep 22, 2025 | 8.74 | 8.79 | 8.52 | 8.56 | 8.56 | -1.27% | 16,467,600 |
| Sep 19, 2025 | 8.58 | 8.70 | 8.50 | 8.67 | 8.67 | 1.76% | 17,256,000 |
| Sep 18, 2025 | 8.64 | 8.64 | 8.49 | 8.52 | 8.52 | -1.50% | 16,358,900 |
| Sep 17, 2025 | 8.66 | 8.75 | 8.55 | 8.65 | 8.65 | -0.12% | 21,320,530 |
| Sep 16, 2025 | 8.55 | 8.67 | 8.54 | 8.66 | 8.66 | 1.64% | 24,142,853 |
| Sep 15, 2025 | 8.46 | 8.55 | 8.41 | 8.52 | 8.52 | 0.71% | 21,678,259 |
| Sep 12, 2025 | 8.43 | 8.48 | 8.40 | 8.46 | 8.46 | 0.48% | 20,165,225 |
| Sep 11, 2025 | 8.44 | 8.44 | 8.33 | 8.42 | 8.42 | -0.24% | 25,031,566 |
| Sep 10, 2025 | 8.53 | 8.53 | 8.39 | 8.44 | 8.44 | -1.17% | 22,301,524 |
| Sep 9, 2025 | 8.51 | 8.57 | 8.49 | 8.54 | 8.54 | - | 14,193,208 |
| Sep 8, 2025 | 8.49 | 8.64 | 8.48 | 8.54 | 8.54 | 0.71% | 23,380,969 |
| Sep 5, 2025 | 8.65 | 8.66 | 8.45 | 8.48 | 8.48 | -1.85% | 29,385,175 |
| Sep 4, 2025 | 8.76 | 8.78 | 8.64 | 8.64 | 8.64 | -1.48% | 45,172,308 |
| Sep 3, 2025 | 8.80 | 8.85 | 8.71 | 8.77 | 8.77 | -0.57% | 24,267,001 |
| Sep 2, 2025 | 8.69 | 8.90 | 8.69 | 8.82 | 8.82 | 1.73% | 43,119,344 |
| Sep 1, 2025 | 8.61 | 8.79 | 8.57 | 8.67 | 8.67 | 2.00% | 40,863,278 |
| Aug 29, 2025 | 8.40 | 8.59 | 8.40 | 8.50 | 8.50 | 1.67% | 29,111,422 |
| Aug 28, 2025 | 8.50 | 8.52 | 8.23 | 8.36 | 8.36 | -1.53% | 29,410,122 |
| Aug 27, 2025 | 8.61 | 8.61 | 8.46 | 8.49 | 8.49 | -1.28% | 15,759,925 |
| Aug 26, 2025 | 8.56 | 8.61 | 8.54 | 8.60 | 8.60 | 0.35% | 12,777,158 |
| Aug 25, 2025 | 8.50 | 8.57 | 8.47 | 8.57 | 8.57 | -1.27% | 17,994,601 |
| Aug 22, 2025 | 8.75 | 8.76 | 8.66 | 8.68 | 8.48 | -0.80% | 25,320,000 |
| Aug 21, 2025 | 8.73 | 8.78 | 8.72 | 8.75 | 8.55 | 0.23% | 17,184,130 |
| Aug 20, 2025 | 8.69 | 8.74 | 8.66 | 8.73 | 8.53 | 0.34% | 12,652,836 |
| Aug 19, 2025 | 8.73 | 8.75 | 8.67 | 8.70 | 8.50 | -0.46% | 16,495,986 |
| Aug 18, 2025 | 8.77 | 8.78 | 8.70 | 8.74 | 8.54 | 0.11% | 20,747,768 |
| Aug 15, 2025 | 8.77 | 8.78 | 8.68 | 8.73 | 8.53 | -0.46% | 18,747,177 |
| Aug 14, 2025 | 8.85 | 8.88 | 8.77 | 8.77 | 8.57 | -0.79% | 11,284,504 |
| Aug 13, 2025 | 8.92 | 8.95 | 8.83 | 8.84 | 8.64 | -0.67% | 15,692,446 |
| Aug 12, 2025 | 8.85 | 8.98 | 8.83 | 8.90 | 8.69 | 0.79% | 15,775,226 |
| Aug 11, 2025 | 8.98 | 9.00 | 8.82 | 8.83 | 8.63 | -1.56% | 15,491,193 |
| Aug 8, 2025 | 8.95 | 9.00 | 8.92 | 8.97 | 8.76 | 0.22% | 11,019,200 |
| Aug 7, 2025 | 8.79 | 8.96 | 8.76 | 8.95 | 8.74 | 1.82% | 16,583,849 |
| Aug 6, 2025 | 8.76 | 8.80 | 8.73 | 8.79 | 8.59 | 0.34% | 7,352,901 |
| Aug 5, 2025 | 8.73 | 8.77 | 8.70 | 8.76 | 8.56 | 0.46% | 7,338,682 |
| Aug 4, 2025 | 8.68 | 8.73 | 8.65 | 8.72 | 8.52 | 0.35% | 7,141,647 |
| Aug 1, 2025 | 8.71 | 8.77 | 8.67 | 8.69 | 8.49 | -0.23% | 9,536,391 |
| Jul 31, 2025 | 8.86 | 8.87 | 8.68 | 8.71 | 8.51 | -1.69% | 19,233,093 |