Qingdao Port International Co., Ltd. (SHA:601298)
China · Delayed Price · Currency is CNY 8.41
-0.03 (-0.36%)
At close: Dec 26, 2025
SHA:601298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 8.41 | 8.45 | 8.37 | 8.41 | 8.27 | 0.36% | 23,884,620 |
| Nov 25, 2025 | 8.43 | 8.45 | 8.38 | 8.38 | 8.24 | -0.36% | 30,907,610 |
| Nov 24, 2025 | 8.59 | 8.61 | 8.40 | 8.41 | 8.27 | -1.87% | 30,751,140 |
| Nov 21, 2025 | 8.65 | 8.67 | 8.53 | 8.57 | 8.42 | -1.04% | 21,411,500 |
| Nov 20, 2025 | 8.75 | 8.78 | 8.63 | 8.66 | 8.51 | -0.92% | 16,116,130 |
| Nov 19, 2025 | 8.69 | 8.79 | 8.69 | 8.74 | 8.59 | 0.58% | 10,189,590 |
| Nov 18, 2025 | 8.90 | 8.90 | 8.69 | 8.69 | 8.54 | -1.47% | 17,148,190 |
| Nov 17, 2025 | 8.99 | 9.01 | 8.75 | 8.82 | 8.67 | -1.78% | 25,358,860 |
| Nov 14, 2025 | 8.74 | 9.07 | 8.74 | 8.98 | 8.83 | 2.39% | 31,374,190 |
| Nov 13, 2025 | 8.89 | 8.92 | 8.69 | 8.77 | 8.62 | -1.24% | 21,654,900 |
| Nov 12, 2025 | 8.84 | 8.92 | 8.82 | 8.88 | 8.73 | 0.57% | 15,270,700 |
| Nov 11, 2025 | 8.78 | 8.85 | 8.73 | 8.83 | 8.68 | 0.57% | 14,735,060 |
| Nov 10, 2025 | 8.74 | 8.78 | 8.60 | 8.78 | 8.63 | 1.04% | 16,181,590 |
| Nov 7, 2025 | 8.67 | 8.73 | 8.67 | 8.69 | 8.54 | 0.23% | 11,966,980 |
| Nov 6, 2025 | 8.66 | 8.68 | 8.61 | 8.67 | 8.52 | 0.23% | 12,919,930 |
| Nov 5, 2025 | 8.66 | 8.70 | 8.60 | 8.65 | 8.50 | -0.69% | 12,755,500 |
| Nov 4, 2025 | 8.65 | 8.78 | 8.64 | 8.71 | 8.56 | 0.93% | 22,479,270 |
| Nov 3, 2025 | 8.56 | 8.68 | 8.53 | 8.63 | 8.48 | 1.05% | 24,361,350 |
| Oct 31, 2025 | 8.66 | 8.74 | 8.51 | 8.54 | 8.40 | -1.27% | 26,201,220 |
| Oct 30, 2025 | 8.60 | 8.80 | 8.60 | 8.65 | 8.50 | 0.82% | 28,829,750 |
| Oct 29, 2025 | 8.83 | 8.85 | 8.55 | 8.58 | 8.43 | -3.27% | 31,953,900 |
| Oct 28, 2025 | 8.82 | 8.93 | 8.77 | 8.87 | 8.72 | 1.14% | 22,460,950 |
| Oct 27, 2025 | 8.75 | 8.83 | 8.67 | 8.77 | 8.62 | 0.34% | 19,599,570 |
| Oct 24, 2025 | 8.88 | 8.88 | 8.69 | 8.74 | 8.59 | -1.02% | 13,529,770 |
| Oct 23, 2025 | 8.72 | 8.86 | 8.72 | 8.83 | 8.68 | 1.38% | 16,797,760 |
| Oct 22, 2025 | 8.67 | 8.74 | 8.66 | 8.71 | 8.56 | 0.11% | 8,632,388 |
| Oct 21, 2025 | 8.62 | 8.72 | 8.61 | 8.70 | 8.55 | 0.69% | 12,447,260 |
| Oct 20, 2025 | 8.71 | 8.71 | 8.50 | 8.64 | 8.49 | -0.23% | 15,455,390 |