Shanghai International Airport Co., Ltd. (SHA:600009)
China
· Delayed Price · Currency is CNY 31.81
-0.08 (-0.25%)
At close: Dec 5, 2025
SHA:600009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 31.62 | 31.93 | 31.46 | 31.89 | 31.68 | 0.73% | 12,139,780 |
| Sep 26, 2025 | 31.68 | 31.78 | 31.57 | 31.66 | 31.45 | -0.22% | 7,441,418 |
| Sep 25, 2025 | 31.93 | 31.93 | 31.60 | 31.73 | 31.52 | -0.63% | 10,510,170 |
| Sep 24, 2025 | 31.86 | 31.95 | 31.75 | 31.93 | 31.72 | 0.16% | 6,867,771 |
| Sep 23, 2025 | 32.02 | 32.03 | 31.58 | 31.88 | 31.67 | -0.53% | 11,654,700 |
| Sep 22, 2025 | 32.31 | 32.36 | 31.92 | 32.05 | 31.84 | -0.77% | 10,555,370 |
| Sep 19, 2025 | 32.09 | 32.35 | 31.90 | 32.30 | 32.09 | 1.13% | 13,349,650 |
| Sep 18, 2025 | 32.36 | 32.38 | 31.83 | 31.94 | 31.73 | -1.39% | 14,616,380 |
| Sep 17, 2025 | 32.15 | 32.54 | 32.00 | 32.39 | 32.18 | 1.03% | 13,169,730 |
| Sep 16, 2025 | 32.11 | 32.25 | 31.98 | 32.06 | 31.85 | -0.06% | 8,013,355 |
| Sep 15, 2025 | 32.06 | 32.22 | 32.03 | 32.08 | 31.87 | - | 7,481,111 |
| Sep 12, 2025 | 32.19 | 32.44 | 31.99 | 32.08 | 31.87 | -0.50% | 10,740,920 |
| Sep 11, 2025 | 32.14 | 32.25 | 31.92 | 32.24 | 32.03 | 0.25% | 10,703,480 |
| Sep 10, 2025 | 32.28 | 32.42 | 32.13 | 32.16 | 31.95 | -0.68% | 7,384,309 |
| Sep 9, 2025 | 32.47 | 32.52 | 32.23 | 32.38 | 32.17 | -0.55% | 7,871,397 |
| Sep 8, 2025 | 31.93 | 32.57 | 31.92 | 32.56 | 32.35 | 2.01% | 18,621,050 |
| Sep 5, 2025 | 31.80 | 31.94 | 31.68 | 31.92 | 31.71 | 0.60% | 11,435,450 |
| Sep 4, 2025 | 31.88 | 31.91 | 31.58 | 31.73 | 31.52 | -0.69% | 13,595,660 |
| Sep 3, 2025 | 32.23 | 32.36 | 31.72 | 31.95 | 31.74 | -0.68% | 15,753,840 |
| Sep 2, 2025 | 32.37 | 32.44 | 32.03 | 32.17 | 31.96 | -0.59% | 12,810,840 |
| Sep 1, 2025 | 32.40 | 32.68 | 32.17 | 32.36 | 32.15 | 0.12% | 18,747,440 |
| Aug 29, 2025 | 32.65 | 33.15 | 32.27 | 32.32 | 32.11 | -1.01% | 22,944,340 |
| Aug 28, 2025 | 32.51 | 32.95 | 32.30 | 32.65 | 32.43 | 0.40% | 15,895,960 |
| Aug 27, 2025 | 33.05 | 33.24 | 32.51 | 32.52 | 32.31 | -1.90% | 19,118,390 |
| Aug 26, 2025 | 32.72 | 33.28 | 32.56 | 33.15 | 32.93 | 1.10% | 21,036,830 |
| Aug 25, 2025 | 32.63 | 32.79 | 32.52 | 32.79 | 32.57 | 0.89% | 15,292,790 |
| Aug 22, 2025 | 32.50 | 32.52 | 32.29 | 32.50 | 32.29 | 0.09% | 11,499,900 |
| Aug 21, 2025 | 32.40 | 32.69 | 32.35 | 32.47 | 32.26 | 0.56% | 15,580,520 |
| Aug 20, 2025 | 31.88 | 32.29 | 31.76 | 32.29 | 32.08 | 1.32% | 14,231,120 |
| Aug 19, 2025 | 31.95 | 32.10 | 31.87 | 31.87 | 31.66 | - | 11,885,710 |
| Aug 18, 2025 | 31.85 | 32.28 | 31.85 | 31.87 | 31.66 | 0.22% | 17,610,280 |
| Aug 15, 2025 | 31.77 | 32.03 | 31.61 | 31.80 | 31.59 | -0.19% | 12,750,710 |
| Aug 14, 2025 | 31.87 | 31.95 | 31.76 | 31.86 | 31.65 | 0.09% | 10,479,490 |
| Aug 13, 2025 | 31.87 | 31.98 | 31.78 | 31.83 | 31.62 | -0.03% | 10,943,360 |
| Aug 12, 2025 | 31.90 | 31.99 | 31.80 | 31.84 | 31.63 | -0.19% | 9,069,417 |
| Aug 11, 2025 | 31.90 | 32.04 | 31.82 | 31.90 | 31.69 | -0.03% | 7,845,857 |
| Aug 8, 2025 | 32.05 | 32.05 | 31.77 | 31.91 | 31.70 | -1.12% | 5,674,664 |
| Aug 7, 2025 | 32.25 | 32.35 | 32.16 | 32.27 | 31.76 | 0.12% | 7,565,013 |
| Aug 6, 2025 | 32.36 | 32.36 | 32.17 | 32.23 | 31.72 | -0.34% | 7,249,290 |
| Aug 5, 2025 | 32.15 | 32.36 | 32.10 | 32.34 | 31.83 | 0.72% | 6,654,606 |
| Aug 4, 2025 | 32.14 | 32.21 | 31.99 | 32.11 | 31.60 | -0.09% | 6,740,857 |
| Aug 1, 2025 | 32.11 | 32.34 | 32.07 | 32.14 | 31.63 | -0.12% | 6,549,749 |
| Jul 31, 2025 | 32.60 | 32.65 | 32.10 | 32.18 | 31.67 | -1.50% | 11,087,560 |
| Jul 30, 2025 | 32.61 | 32.86 | 32.53 | 32.67 | 32.15 | 0.37% | 8,316,001 |
| Jul 29, 2025 | 32.73 | 32.88 | 32.46 | 32.55 | 32.03 | -0.55% | 8,664,839 |
| Jul 28, 2025 | 32.82 | 32.94 | 32.58 | 32.73 | 32.21 | -0.09% | 9,509,702 |
| Jul 25, 2025 | 33.22 | 33.22 | 32.74 | 32.76 | 32.24 | -1.41% | 16,657,430 |
| Jul 24, 2025 | 32.42 | 33.29 | 32.35 | 33.23 | 32.70 | 2.53% | 26,538,190 |
| Jul 23, 2025 | 32.46 | 32.74 | 32.39 | 32.41 | 31.90 | 0.06% | 13,357,470 |
| Jul 22, 2025 | 32.19 | 32.40 | 32.18 | 32.39 | 31.88 | 0.65% | 10,391,070 |
| Jul 21, 2025 | 32.15 | 32.22 | 32.03 | 32.18 | 31.67 | 0.12% | 7,747,078 |
| Jul 18, 2025 | 31.82 | 32.15 | 31.82 | 32.14 | 31.63 | 0.97% | 8,899,011 |
| Jul 17, 2025 | 31.74 | 31.85 | 31.73 | 31.83 | 31.33 | 0.13% | 4,549,473 |
| Jul 16, 2025 | 31.73 | 31.86 | 31.70 | 31.79 | 31.29 | 0.19% | 4,337,362 |
| Jul 15, 2025 | 31.85 | 31.92 | 31.61 | 31.73 | 31.23 | -0.31% | 6,960,364 |
| Jul 14, 2025 | 31.76 | 32.07 | 31.75 | 31.83 | 31.33 | 0.41% | 8,667,625 |
| Jul 11, 2025 | 31.73 | 32.05 | 31.70 | 31.70 | 31.20 | -0.09% | 12,369,520 |