Shanghai International Port (Group) Co., Ltd. (SHA:600018)
China
· Delayed Price · Currency is CNY 5.65
-0.04 (-0.70%)
At close: Dec 5, 2025
SHA:600018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.70 | 5.73 | 5.61 | 5.65 | 5.65 | -0.70% | 41,739,080 |
| Dec 4, 2025 | 5.66 | 5.72 | 5.65 | 5.69 | 5.69 | 0.71% | 57,658,060 |
| Dec 3, 2025 | 5.58 | 5.66 | 5.55 | 5.65 | 5.65 | 1.25% | 61,981,971 |
| Dec 2, 2025 | 5.54 | 5.59 | 5.53 | 5.58 | 5.58 | 0.72% | 37,921,183 |
| Dec 1, 2025 | 5.47 | 5.55 | 5.46 | 5.54 | 5.54 | 1.28% | 38,893,830 |
| Nov 28, 2025 | 5.47 | 5.48 | 5.45 | 5.47 | 5.47 | - | 26,067,920 |
| Nov 27, 2025 | 5.47 | 5.49 | 5.45 | 5.47 | 5.47 | - | 23,551,940 |
| Nov 26, 2025 | 5.48 | 5.50 | 5.46 | 5.47 | 5.47 | -0.18% | 25,026,470 |
| Nov 25, 2025 | 5.51 | 5.51 | 5.47 | 5.48 | 5.48 | -0.36% | 41,154,580 |
| Nov 24, 2025 | 5.55 | 5.55 | 5.49 | 5.50 | 5.50 | -0.36% | 47,798,210 |
| Nov 21, 2025 | 5.58 | 5.60 | 5.51 | 5.52 | 5.52 | -1.43% | 40,117,380 |
| Nov 20, 2025 | 5.59 | 5.64 | 5.58 | 5.60 | 5.60 | 0.36% | 26,512,090 |
| Nov 19, 2025 | 5.59 | 5.62 | 5.57 | 5.58 | 5.58 | -0.18% | 25,306,930 |
| Nov 18, 2025 | 5.64 | 5.65 | 5.57 | 5.59 | 5.59 | -0.89% | 33,421,100 |
| Nov 17, 2025 | 5.69 | 5.70 | 5.62 | 5.64 | 5.64 | -0.88% | 32,536,270 |
| Nov 14, 2025 | 5.68 | 5.75 | 5.67 | 5.69 | 5.69 | 0.35% | 42,924,640 |
| Nov 13, 2025 | 5.69 | 5.71 | 5.62 | 5.67 | 5.67 | -0.53% | 48,548,800 |
| Nov 12, 2025 | 5.71 | 5.74 | 5.69 | 5.70 | 5.70 | 0.18% | 39,208,110 |
| Nov 11, 2025 | 5.70 | 5.71 | 5.67 | 5.69 | 5.69 | -0.52% | 31,734,930 |
| Nov 10, 2025 | 5.63 | 5.72 | 5.61 | 5.72 | 5.72 | 1.78% | 47,474,410 |
| Nov 7, 2025 | 5.61 | 5.65 | 5.61 | 5.62 | 5.62 | 0.18% | 32,820,780 |
| Nov 6, 2025 | 5.60 | 5.63 | 5.58 | 5.61 | 5.61 | 0.18% | 27,931,920 |
| Nov 5, 2025 | 5.58 | 5.62 | 5.55 | 5.60 | 5.60 | 0.18% | 29,109,270 |
| Nov 4, 2025 | 5.59 | 5.65 | 5.58 | 5.59 | 5.59 | -0.18% | 38,615,680 |
| Nov 3, 2025 | 5.59 | 5.62 | 5.57 | 5.60 | 5.60 | 0.36% | 37,235,630 |
| Oct 31, 2025 | 5.67 | 5.68 | 5.56 | 5.58 | 5.58 | -1.59% | 52,948,610 |
| Oct 30, 2025 | 5.65 | 5.71 | 5.64 | 5.67 | 5.67 | 0.35% | 43,660,400 |
| Oct 29, 2025 | 5.66 | 5.67 | 5.61 | 5.65 | 5.65 | -0.35% | 25,940,150 |
| Oct 28, 2025 | 5.66 | 5.69 | 5.62 | 5.67 | 5.67 | - | 37,595,900 |
| Oct 27, 2025 | 5.64 | 5.68 | 5.58 | 5.67 | 5.67 | 0.89% | 42,904,370 |
| Oct 24, 2025 | 5.67 | 5.68 | 5.60 | 5.62 | 5.62 | -0.88% | 33,296,450 |
| Oct 23, 2025 | 5.61 | 5.69 | 5.60 | 5.67 | 5.67 | 1.25% | 53,947,630 |
| Oct 22, 2025 | 5.56 | 5.61 | 5.56 | 5.60 | 5.60 | 0.54% | 29,905,740 |
| Oct 21, 2025 | 5.55 | 5.58 | 5.53 | 5.57 | 5.57 | 0.36% | 31,488,590 |
| Oct 20, 2025 | 5.59 | 5.60 | 5.51 | 5.55 | 5.55 | -0.36% | 33,542,500 |
| Oct 17, 2025 | 5.60 | 5.64 | 5.56 | 5.57 | 5.57 | -0.36% | 34,643,240 |
| Oct 16, 2025 | 5.57 | 5.61 | 5.56 | 5.59 | 5.59 | 0.36% | 31,526,840 |
| Oct 15, 2025 | 5.60 | 5.62 | 5.54 | 5.57 | 5.57 | -0.18% | 39,171,190 |
| Oct 14, 2025 | 5.53 | 5.61 | 5.52 | 5.58 | 5.58 | 1.09% | 60,028,750 |
| Oct 13, 2025 | 5.49 | 5.53 | 5.43 | 5.52 | 5.52 | -0.54% | 45,609,930 |
| Oct 10, 2025 | 5.52 | 5.57 | 5.51 | 5.55 | 5.55 | 0.36% | 36,304,330 |
| Oct 9, 2025 | 5.47 | 5.54 | 5.44 | 5.53 | 5.53 | 1.47% | 53,489,570 |
| Sep 30, 2025 | 5.47 | 5.48 | 5.44 | 5.45 | 5.45 | -0.37% | 24,961,260 |
| Sep 29, 2025 | 5.48 | 5.49 | 5.42 | 5.47 | 5.47 | -0.18% | 43,998,740 |
| Sep 26, 2025 | 5.49 | 5.50 | 5.47 | 5.48 | 5.48 | -0.54% | 30,249,010 |
| Sep 25, 2025 | 5.53 | 5.54 | 5.48 | 5.51 | 5.51 | -0.54% | 43,012,000 |
| Sep 24, 2025 | 5.54 | 5.59 | 5.52 | 5.54 | 5.54 | -0.36% | 35,474,200 |
| Sep 23, 2025 | 5.54 | 5.61 | 5.50 | 5.56 | 5.56 | 0.54% | 47,701,680 |
| Sep 22, 2025 | 5.57 | 5.57 | 5.51 | 5.53 | 5.53 | -0.54% | 28,520,440 |
| Sep 19, 2025 | 5.56 | 5.57 | 5.52 | 5.56 | 5.56 | - | 35,844,020 |
| Sep 18, 2025 | 5.66 | 5.67 | 5.53 | 5.56 | 5.56 | -1.94% | 54,083,480 |
| Sep 17, 2025 | 5.61 | 5.68 | 5.59 | 5.67 | 5.67 | 1.07% | 54,344,760 |
| Sep 16, 2025 | 5.60 | 5.62 | 5.56 | 5.61 | 5.61 | 0.36% | 38,026,960 |
| Sep 15, 2025 | 5.58 | 5.61 | 5.56 | 5.59 | 5.59 | 0.18% | 31,830,000 |
| Sep 12, 2025 | 5.60 | 5.60 | 5.57 | 5.58 | 5.58 | -0.18% | 32,875,690 |
| Sep 11, 2025 | 5.55 | 5.59 | 5.53 | 5.59 | 5.59 | 0.54% | 34,525,030 |
| Sep 10, 2025 | 5.57 | 5.58 | 5.53 | 5.56 | 5.56 | -0.18% | 26,972,730 |
| Sep 9, 2025 | 5.60 | 5.63 | 5.54 | 5.57 | 5.57 | -0.36% | 35,271,200 |
| Sep 8, 2025 | 5.54 | 5.63 | 5.53 | 5.59 | 5.59 | 1.08% | 61,384,610 |
| Sep 5, 2025 | 5.55 | 5.56 | 5.50 | 5.53 | 5.53 | -0.54% | 45,655,590 |
| Sep 4, 2025 | 5.55 | 5.57 | 5.49 | 5.56 | 5.56 | - | 50,933,650 |
| Sep 3, 2025 | 5.62 | 5.62 | 5.53 | 5.56 | 5.56 | -0.89% | 58,892,450 |
| Sep 2, 2025 | 5.60 | 5.63 | 5.57 | 5.61 | 5.61 | 0.36% | 49,929,010 |
| Sep 1, 2025 | 5.66 | 5.68 | 5.56 | 5.59 | 5.59 | -0.89% | 95,271,070 |
| Aug 29, 2025 | 5.71 | 5.77 | 5.62 | 5.64 | 5.64 | -1.91% | 108,558,600 |
| Aug 28, 2025 | 5.75 | 5.79 | 5.67 | 5.75 | 5.75 | -0.17% | 63,406,400 |
| Aug 27, 2025 | 5.87 | 5.89 | 5.74 | 5.76 | 5.76 | -1.87% | 67,047,400 |
| Aug 26, 2025 | 5.87 | 5.91 | 5.84 | 5.87 | 5.87 | - | 40,113,470 |
| Aug 25, 2025 | 5.81 | 5.89 | 5.80 | 5.87 | 5.87 | 1.38% | 58,530,650 |
| Aug 22, 2025 | 5.81 | 5.81 | 5.74 | 5.79 | 5.79 | -0.34% | 49,779,930 |
| Aug 21, 2025 | 5.74 | 5.82 | 5.73 | 5.81 | 5.81 | 1.22% | 51,587,220 |
| Aug 20, 2025 | 5.69 | 5.74 | 5.66 | 5.74 | 5.74 | 0.88% | 30,570,930 |
| Aug 19, 2025 | 5.73 | 5.74 | 5.69 | 5.69 | 5.69 | -0.52% | 30,320,990 |
| Aug 18, 2025 | 5.72 | 5.76 | 5.70 | 5.72 | 5.72 | - | 40,703,610 |
| Aug 15, 2025 | 5.70 | 5.73 | 5.67 | 5.72 | 5.72 | 0.18% | 36,317,400 |
| Aug 14, 2025 | 5.77 | 5.79 | 5.70 | 5.71 | 5.71 | -0.87% | 33,013,850 |
| Aug 13, 2025 | 5.77 | 5.78 | 5.73 | 5.76 | 5.76 | -0.17% | 30,393,200 |
| Aug 12, 2025 | 5.76 | 5.80 | 5.75 | 5.77 | 5.77 | 0.35% | 29,644,740 |
| Aug 11, 2025 | 5.76 | 5.77 | 5.72 | 5.75 | 5.75 | - | 32,498,280 |
| Aug 8, 2025 | 5.75 | 5.77 | 5.73 | 5.75 | 5.75 | - | 26,059,420 |
| Aug 7, 2025 | 5.71 | 5.75 | 5.69 | 5.75 | 5.75 | 0.88% | 39,340,600 |
| Aug 6, 2025 | 5.70 | 5.72 | 5.66 | 5.70 | 5.70 | - | 25,927,820 |
| Aug 5, 2025 | 5.65 | 5.70 | 5.64 | 5.70 | 5.70 | 0.71% | 34,651,580 |
| Aug 4, 2025 | 5.61 | 5.66 | 5.60 | 5.66 | 5.66 | 0.53% | 29,590,390 |
| Aug 1, 2025 | 5.63 | 5.68 | 5.61 | 5.63 | 5.63 | - | 31,608,100 |
| Jul 31, 2025 | 5.76 | 5.76 | 5.61 | 5.63 | 5.63 | -1.92% | 64,114,200 |
| Jul 30, 2025 | 5.69 | 5.79 | 5.69 | 5.74 | 5.74 | 0.88% | 53,558,200 |
| Jul 29, 2025 | 5.70 | 5.72 | 5.67 | 5.69 | 5.69 | -0.18% | 35,052,620 |
| Jul 28, 2025 | 5.72 | 5.74 | 5.69 | 5.70 | 5.70 | -0.35% | 35,861,500 |
| Jul 25, 2025 | 5.79 | 5.80 | 5.72 | 5.72 | 5.72 | -1.21% | 40,280,500 |
| Jul 24, 2025 | 5.77 | 5.80 | 5.73 | 5.79 | 5.79 | 0.35% | 46,230,170 |
| Jul 23, 2025 | 5.77 | 5.81 | 5.73 | 5.77 | 5.77 | - | 45,103,570 |
| Jul 22, 2025 | 5.71 | 5.79 | 5.68 | 5.77 | 5.77 | 1.05% | 48,699,970 |
| Jul 21, 2025 | 5.64 | 5.72 | 5.63 | 5.71 | 5.71 | 1.42% | 56,748,490 |
| Jul 18, 2025 | 5.60 | 5.64 | 5.59 | 5.63 | 5.63 | 0.72% | 38,646,480 |
| Jul 17, 2025 | 5.61 | 5.64 | 5.57 | 5.59 | 5.59 | -2.61% | 37,355,540 |
| Jul 16, 2025 | 5.75 | 5.77 | 5.72 | 5.74 | 5.60 | - | 30,876,090 |
| Jul 15, 2025 | 5.82 | 5.83 | 5.73 | 5.74 | 5.60 | -1.20% | 46,473,690 |
| Jul 14, 2025 | 5.80 | 5.87 | 5.80 | 5.81 | 5.66 | 0.52% | 51,188,340 |
| Jul 11, 2025 | 5.81 | 5.86 | 5.78 | 5.78 | 5.63 | -0.34% | 48,383,530 |