Qingdao Port International Co., Ltd. (SHA:601298)
China · Delayed Price · Currency is CNY 8.85
-0.13 (-1.45%)
Nov 17, 2025, 2:14 PM CST
SHA:601298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.74 | 9.07 | 8.74 | 8.98 | 8.98 | 2.39% | 31,374,191 |
| Nov 13, 2025 | 8.89 | 8.92 | 8.69 | 8.77 | 8.77 | -1.24% | 21,654,900 |
| Nov 12, 2025 | 8.84 | 8.92 | 8.82 | 8.88 | 8.88 | 0.57% | 15,270,708 |
| Nov 11, 2025 | 8.78 | 8.85 | 8.73 | 8.83 | 8.83 | 0.57% | 14,735,060 |
| Nov 10, 2025 | 8.74 | 8.78 | 8.60 | 8.78 | 8.78 | 1.04% | 16,181,596 |
| Nov 7, 2025 | 8.67 | 8.73 | 8.67 | 8.69 | 8.69 | 0.23% | 11,966,986 |
| Nov 6, 2025 | 8.66 | 8.68 | 8.61 | 8.67 | 8.67 | 0.23% | 12,919,936 |
| Nov 5, 2025 | 8.66 | 8.70 | 8.60 | 8.65 | 8.65 | -0.69% | 12,755,508 |
| Nov 4, 2025 | 8.65 | 8.78 | 8.64 | 8.71 | 8.71 | 0.93% | 22,479,275 |
| Nov 3, 2025 | 8.56 | 8.68 | 8.53 | 8.63 | 8.63 | 1.05% | 24,361,350 |
| Oct 31, 2025 | 8.66 | 8.74 | 8.51 | 8.54 | 8.54 | -1.27% | 26,201,221 |
| Oct 30, 2025 | 8.60 | 8.80 | 8.60 | 8.65 | 8.65 | 0.82% | 28,829,750 |
| Oct 29, 2025 | 8.83 | 8.85 | 8.55 | 8.58 | 8.58 | -3.27% | 31,953,900 |
| Oct 28, 2025 | 8.82 | 8.93 | 8.77 | 8.87 | 8.87 | 1.14% | 22,460,952 |
| Oct 27, 2025 | 8.75 | 8.83 | 8.67 | 8.77 | 8.77 | 0.34% | 19,599,570 |
| Oct 24, 2025 | 8.88 | 8.88 | 8.69 | 8.74 | 8.74 | -1.02% | 13,529,776 |
| Oct 23, 2025 | 8.72 | 8.86 | 8.72 | 8.83 | 8.83 | 1.38% | 16,797,766 |
| Oct 22, 2025 | 8.67 | 8.74 | 8.66 | 8.71 | 8.71 | 0.11% | 8,632,388 |
| Oct 21, 2025 | 8.62 | 8.72 | 8.61 | 8.70 | 8.70 | 0.69% | 12,447,263 |
| Oct 20, 2025 | 8.71 | 8.71 | 8.50 | 8.64 | 8.64 | -0.23% | 15,455,398 |
| Oct 17, 2025 | 8.59 | 8.72 | 8.59 | 8.66 | 8.66 | 0.58% | 16,315,264 |
| 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 |