Shanghai International Airport Co., Ltd. (SHA:600009)
China
· Delayed Price · Currency is CNY 29.13
-0.56 (-1.89%)
Mar 10, 2026, 9:25 AM CST
SHA:600009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.49 | 29.70 | 29.34 | 29.69 | 29.69 | 1.06% | 8,427,391 |
| Mar 5, 2026 | 29.49 | 29.62 | 29.36 | 29.38 | 29.38 | 0.17% | 7,921,264 |
| Mar 4, 2026 | 29.78 | 29.78 | 29.30 | 29.33 | 29.33 | -1.97% | 13,919,420 |
| Mar 3, 2026 | 29.97 | 30.18 | 29.90 | 29.92 | 29.92 | -0.13% | 12,251,630 |
| Mar 2, 2026 | 30.16 | 30.18 | 29.90 | 29.96 | 29.96 | -1.80% | 18,355,890 |
| Feb 27, 2026 | 30.49 | 30.56 | 30.44 | 30.51 | 30.51 | 0.07% | 6,711,968 |
| Feb 26, 2026 | 30.63 | 30.69 | 30.49 | 30.49 | 30.49 | -0.42% | 11,304,240 |
| Feb 25, 2026 | 30.71 | 30.87 | 30.60 | 30.62 | 30.62 | -0.36% | 11,463,130 |
| Feb 24, 2026 | 30.90 | 30.97 | 30.69 | 30.73 | 30.73 | -0.07% | 10,267,650 |
| Feb 13, 2026 | 31.02 | 31.10 | 30.73 | 30.75 | 30.75 | -0.87% | 9,265,929 |
| Feb 12, 2026 | 31.20 | 31.23 | 30.99 | 31.02 | 31.02 | -0.74% | 9,637,354 |
| Feb 11, 2026 | 31.34 | 31.35 | 31.12 | 31.25 | 31.25 | -0.16% | 7,625,519 |
| Feb 10, 2026 | 31.25 | 31.33 | 31.07 | 31.30 | 31.30 | 0.13% | 9,143,858 |
| Feb 9, 2026 | 31.02 | 31.31 | 30.91 | 31.26 | 31.26 | 1.03% | 12,498,840 |
| Feb 6, 2026 | 31.05 | 31.24 | 30.88 | 30.94 | 30.94 | -0.96% | 14,771,320 |
| Feb 5, 2026 | 31.18 | 31.38 | 30.96 | 31.24 | 31.24 | 0.16% | 18,310,410 |
| Feb 4, 2026 | 30.43 | 31.20 | 30.37 | 31.19 | 31.19 | 2.13% | 30,104,980 |
| Feb 3, 2026 | 30.62 | 30.75 | 30.19 | 30.54 | 30.54 | 0.10% | 18,074,100 |
| Feb 2, 2026 | 30.70 | 31.07 | 30.50 | 30.51 | 30.51 | -0.94% | 16,446,550 |
| Jan 30, 2026 | 30.95 | 31.08 | 30.61 | 30.80 | 30.80 | -0.48% | 14,072,697 |
| Jan 29, 2026 | 30.57 | 31.08 | 30.37 | 30.95 | 30.95 | 1.14% | 19,682,560 |
| Jan 28, 2026 | 30.90 | 30.99 | 30.58 | 30.60 | 30.60 | -1.10% | 26,823,400 |
| Jan 27, 2026 | 31.04 | 31.14 | 30.85 | 30.94 | 30.94 | -0.35% | 18,368,710 |
| Jan 26, 2026 | 31.40 | 31.56 | 31.03 | 31.05 | 31.05 | -0.96% | 30,990,000 |
| Jan 23, 2026 | 31.70 | 31.87 | 31.30 | 31.35 | 31.35 | -0.95% | 30,427,340 |
| Jan 22, 2026 | 31.98 | 32.29 | 31.63 | 31.65 | 31.65 | -0.97% | 20,970,360 |
| Jan 21, 2026 | 32.37 | 32.37 | 31.88 | 31.96 | 31.96 | -1.27% | 13,409,900 |
| Jan 20, 2026 | 31.72 | 32.45 | 31.67 | 32.37 | 32.37 | 2.05% | 20,694,670 |
| Jan 19, 2026 | 31.39 | 31.90 | 31.37 | 31.72 | 31.72 | 1.05% | 13,577,110 |
| Jan 16, 2026 | 31.88 | 31.94 | 31.29 | 31.39 | 31.39 | -1.32% | 19,259,044 |
| Jan 15, 2026 | 31.82 | 32.20 | 31.72 | 31.81 | 31.81 | -0.13% | 12,334,963 |
| Jan 14, 2026 | 32.52 | 32.68 | 31.81 | 31.85 | 31.85 | -2.09% | 28,591,520 |
| Jan 13, 2026 | 32.75 | 33.19 | 32.48 | 32.53 | 32.53 | -0.03% | 20,679,725 |
| Jan 12, 2026 | 32.58 | 32.74 | 32.42 | 32.54 | 32.54 | -0.46% | 14,075,370 |
| Jan 9, 2026 | 32.89 | 33.03 | 32.62 | 32.69 | 32.69 | -0.43% | 11,566,900 |
| Jan 8, 2026 | 32.82 | 33.01 | 32.68 | 32.83 | 32.83 | 0.06% | 10,005,580 |
| Jan 7, 2026 | 33.01 | 33.06 | 32.76 | 32.81 | 32.81 | -0.49% | 11,354,340 |
| Jan 6, 2026 | 32.71 | 32.99 | 32.52 | 32.97 | 32.97 | 0.83% | 12,101,320 |
| Jan 5, 2026 | 32.76 | 32.77 | 32.52 | 32.70 | 32.70 | -0.18% | 11,743,580 |
| Dec 31, 2025 | 32.70 | 32.86 | 32.40 | 32.76 | 32.76 | -0.09% | 9,939,005 |
| Dec 30, 2025 | 33.30 | 33.43 | 32.51 | 32.79 | 32.79 | -1.80% | 15,759,590 |
| Dec 29, 2025 | 33.38 | 33.78 | 33.31 | 33.39 | 33.39 | 0.03% | 10,747,250 |
| Dec 26, 2025 | 33.65 | 33.91 | 33.21 | 33.38 | 33.38 | -1.18% | 12,544,350 |
| Dec 25, 2025 | 33.55 | 34.16 | 33.55 | 33.78 | 33.78 | 0.39% | 14,496,467 |
| Dec 24, 2025 | 33.10 | 33.83 | 33.00 | 33.65 | 33.65 | 1.36% | 19,660,050 |
| Dec 23, 2025 | 33.44 | 33.65 | 33.10 | 33.20 | 33.20 | -0.72% | 18,979,183 |
| Dec 22, 2025 | 33.73 | 33.98 | 33.42 | 33.44 | 33.44 | -0.39% | 25,438,235 |
| Dec 19, 2025 | 33.03 | 33.72 | 32.80 | 33.57 | 33.57 | 1.39% | 35,291,531 |
| Dec 18, 2025 | 31.80 | 33.16 | 31.70 | 33.11 | 33.11 | 7.12% | 50,592,333 |
| Dec 17, 2025 | 30.85 | 31.09 | 30.61 | 30.91 | 30.91 | 0.59% | 8,959,622 |
| Dec 16, 2025 | 30.72 | 30.95 | 30.56 | 30.73 | 30.73 | -0.07% | 10,234,130 |
| Dec 15, 2025 | 30.71 | 31.05 | 30.71 | 30.75 | 30.75 | -0.87% | 11,543,900 |
| Dec 12, 2025 | 31.88 | 31.89 | 30.83 | 31.02 | 31.02 | -3.09% | 37,027,040 |
| Dec 11, 2025 | 32.25 | 32.41 | 31.98 | 32.01 | 32.01 | -1.17% | 9,185,765 |
| Dec 10, 2025 | 31.83 | 32.48 | 31.80 | 32.39 | 32.39 | 1.73% | 14,730,001 |
| Dec 9, 2025 | 32.23 | 32.23 | 31.82 | 31.84 | 31.84 | -0.96% | 8,069,950 |
| Dec 8, 2025 | 32.00 | 32.22 | 31.81 | 32.15 | 32.15 | 1.07% | 11,133,730 |
| Dec 5, 2025 | 31.80 | 31.89 | 31.64 | 31.81 | 31.81 | -0.25% | 6,983,702 |
| Dec 4, 2025 | 32.00 | 32.07 | 31.76 | 31.89 | 31.89 | -0.41% | 7,466,657 |
| Dec 3, 2025 | 31.84 | 32.11 | 31.70 | 32.02 | 32.02 | 0.60% | 9,609,454 |
| Dec 2, 2025 | 31.83 | 31.86 | 31.63 | 31.83 | 31.83 | -0.19% | 7,222,240 |
| Dec 1, 2025 | 31.51 | 31.94 | 31.40 | 31.89 | 31.89 | 0.73% | 14,795,790 |
| Nov 28, 2025 | 31.54 | 31.69 | 31.45 | 31.66 | 31.66 | 0.06% | 6,779,134 |
| Nov 27, 2025 | 31.74 | 31.78 | 31.50 | 31.64 | 31.64 | -0.32% | 8,045,932 |
| Nov 26, 2025 | 31.65 | 31.88 | 31.58 | 31.74 | 31.74 | 0.60% | 11,010,903 |
| Nov 25, 2025 | 31.61 | 31.74 | 31.50 | 31.55 | 31.55 | 0.03% | 14,330,580 |
| Nov 24, 2025 | 32.05 | 32.21 | 31.53 | 31.54 | 31.54 | -1.47% | 17,575,560 |
| Nov 21, 2025 | 32.35 | 32.71 | 32.00 | 32.01 | 32.01 | -1.75% | 15,526,725 |
| Nov 20, 2025 | 32.75 | 32.96 | 32.55 | 32.58 | 32.58 | -0.18% | 11,685,240 |
| Nov 19, 2025 | 33.29 | 33.33 | 32.60 | 32.64 | 32.64 | -1.51% | 14,039,920 |
| Nov 18, 2025 | 33.72 | 33.79 | 32.99 | 33.14 | 33.14 | -1.34% | 14,953,120 |
| Nov 17, 2025 | 33.84 | 33.87 | 33.43 | 33.59 | 33.59 | -1.87% | 17,940,420 |
| Nov 14, 2025 | 34.49 | 34.92 | 34.13 | 34.23 | 34.23 | -0.93% | 19,562,870 |
| Nov 13, 2025 | 33.85 | 34.58 | 33.78 | 34.55 | 34.55 | 1.74% | 26,420,340 |
| Nov 12, 2025 | 33.62 | 34.66 | 33.62 | 33.96 | 33.96 | 1.28% | 30,478,110 |
| Nov 11, 2025 | 33.13 | 33.75 | 33.07 | 33.53 | 33.53 | 0.81% | 28,800,500 |
| Nov 10, 2025 | 32.30 | 33.38 | 32.11 | 33.26 | 33.26 | 3.20% | 35,528,280 |
| Nov 7, 2025 | 32.00 | 32.35 | 31.96 | 32.23 | 32.23 | 0.62% | 8,170,409 |
| Nov 6, 2025 | 32.25 | 32.33 | 31.95 | 32.03 | 32.03 | -0.68% | 10,039,060 |
| Nov 5, 2025 | 31.92 | 32.44 | 31.73 | 32.25 | 32.25 | 0.53% | 13,910,800 |
| Nov 4, 2025 | 32.27 | 32.54 | 31.98 | 32.08 | 32.08 | -0.50% | 11,577,450 |
| Nov 3, 2025 | 32.15 | 32.30 | 32.05 | 32.24 | 32.24 | -0.15% | 10,807,010 |
| Oct 31, 2025 | 31.95 | 32.40 | 31.79 | 32.29 | 32.29 | 1.96% | 22,420,120 |
| Oct 30, 2025 | 31.53 | 31.90 | 31.51 | 31.67 | 31.67 | 0.22% | 9,713,444 |
| Oct 29, 2025 | 31.50 | 31.61 | 31.40 | 31.60 | 31.60 | 0.32% | 7,123,406 |
| Oct 28, 2025 | 31.42 | 31.62 | 31.36 | 31.50 | 31.50 | 0.41% | 8,252,902 |
| Oct 27, 2025 | 31.37 | 31.43 | 31.32 | 31.37 | 31.37 | - | 7,166,729 |
| Oct 24, 2025 | 31.38 | 31.48 | 31.30 | 31.37 | 31.37 | -0.03% | 5,184,504 |
| Oct 23, 2025 | 31.26 | 31.42 | 31.20 | 31.38 | 31.38 | 0.35% | 6,130,746 |
| Oct 22, 2025 | 31.35 | 31.37 | 31.24 | 31.27 | 31.27 | -0.41% | 6,366,003 |
| Oct 21, 2025 | 31.54 | 31.54 | 31.32 | 31.40 | 31.40 | -0.10% | 6,977,072 |
| Oct 20, 2025 | 31.56 | 31.56 | 31.20 | 31.43 | 31.43 | 0.35% | 8,460,649 |
| Oct 17, 2025 | 31.64 | 31.82 | 31.30 | 31.32 | 31.32 | -0.89% | 9,506,651 |
| Oct 16, 2025 | 31.67 | 31.75 | 31.51 | 31.60 | 31.60 | -0.88% | 6,606,750 |
| Oct 15, 2025 | 31.51 | 31.88 | 31.50 | 31.88 | 31.67 | 0.92% | 9,136,215 |
| Oct 14, 2025 | 31.57 | 31.81 | 31.50 | 31.59 | 31.38 | 0.22% | 9,984,868 |
| Oct 13, 2025 | 31.42 | 31.75 | 31.28 | 31.52 | 31.31 | -1.13% | 11,744,780 |
| Oct 10, 2025 | 31.88 | 32.04 | 31.72 | 31.88 | 31.67 | -0.22% | 9,247,585 |
| Oct 9, 2025 | 31.89 | 31.98 | 31.54 | 31.95 | 31.74 | 0.19% | 12,301,510 |
| Sep 30, 2025 | 31.81 | 31.97 | 31.69 | 31.89 | 31.68 | - | 8,410,526 |