Shanghai International Port (Group) Co., Ltd. (SHA:600018)
China
· Delayed Price · Currency is CNY 5.09
-0.04 (-0.78%)
At close: Mar 9, 2026
SHA:600018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.10 | 5.15 | 5.07 | 5.09 | 5.09 | -0.78% | 82,748,310 |
| Mar 6, 2026 | 5.08 | 5.14 | 5.05 | 5.13 | 5.13 | 0.79% | 54,978,620 |
| Mar 5, 2026 | 5.06 | 5.12 | 5.03 | 5.09 | 5.09 | 0.79% | 74,995,900 |
| Mar 4, 2026 | 5.16 | 5.17 | 5.01 | 5.05 | 5.05 | -2.70% | 143,176,300 |
| Mar 3, 2026 | 5.13 | 5.25 | 5.11 | 5.19 | 5.19 | 1.17% | 177,594,000 |
| Mar 2, 2026 | 5.06 | 5.16 | 5.05 | 5.13 | 5.13 | 0.79% | 116,543,300 |
| Feb 27, 2026 | 5.08 | 5.12 | 5.07 | 5.09 | 5.09 | 0.39% | 91,102,010 |
| Feb 26, 2026 | 5.06 | 5.10 | 5.05 | 5.07 | 5.07 | 0.20% | 43,735,810 |
| Feb 25, 2026 | 5.10 | 5.15 | 5.05 | 5.06 | 5.06 | -0.39% | 94,988,967 |
| Feb 24, 2026 | 5.04 | 5.10 | 5.04 | 5.08 | 5.08 | 1.40% | 53,926,300 |
| Feb 13, 2026 | 5.05 | 5.06 | 5.00 | 5.01 | 5.01 | -0.79% | 40,363,760 |
| Feb 12, 2026 | 5.10 | 5.10 | 5.04 | 5.05 | 5.05 | -0.79% | 41,441,000 |
| Feb 11, 2026 | 5.07 | 5.11 | 5.05 | 5.09 | 5.09 | 0.39% | 44,063,740 |
| Feb 10, 2026 | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | 0.40% | 47,956,950 |
| Feb 9, 2026 | 5.05 | 5.07 | 5.04 | 5.05 | 5.05 | 0.20% | 41,304,100 |
| Feb 6, 2026 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | -0.20% | 54,723,800 |
| Feb 5, 2026 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | -0.20% | 57,533,550 |
| Feb 4, 2026 | 4.96 | 5.07 | 4.95 | 5.06 | 5.06 | 2.02% | 93,599,666 |
| Feb 3, 2026 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | 0.40% | 50,597,728 |
| Feb 2, 2026 | 5.00 | 5.04 | 4.93 | 4.94 | 4.94 | -1.00% | 95,926,903 |
| Jan 30, 2026 | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | 0.20% | 84,886,308 |
| Jan 29, 2026 | 4.94 | 4.99 | 4.88 | 4.98 | 4.98 | 0.61% | 145,819,500 |
| Jan 28, 2026 | 5.01 | 5.05 | 4.94 | 4.95 | 4.95 | -1.20% | 190,474,416 |
| Jan 27, 2026 | 5.02 | 5.05 | 4.98 | 5.01 | 5.01 | - | 90,384,580 |
| Jan 26, 2026 | 5.09 | 5.09 | 5.00 | 5.01 | 5.01 | -1.18% | 227,655,200 |
| Jan 23, 2026 | 5.14 | 5.16 | 5.06 | 5.07 | 5.07 | -1.17% | 127,341,153 |
| Jan 22, 2026 | 5.19 | 5.23 | 5.12 | 5.13 | 5.13 | -1.16% | 111,187,918 |
| Jan 21, 2026 | 5.25 | 5.25 | 5.18 | 5.19 | 5.19 | -1.14% | 36,582,983 |
| Jan 20, 2026 | 5.20 | 5.26 | 5.18 | 5.25 | 5.25 | 1.16% | 34,134,250 |
| Jan 19, 2026 | 5.15 | 5.20 | 5.12 | 5.19 | 5.19 | 0.78% | 39,763,190 |
| Jan 16, 2026 | 5.25 | 5.28 | 5.13 | 5.15 | 5.15 | -1.72% | 93,865,690 |
| Jan 15, 2026 | 5.29 | 5.30 | 5.23 | 5.24 | 5.24 | -0.57% | 54,896,530 |
| Jan 14, 2026 | 5.44 | 5.44 | 5.27 | 5.27 | 5.27 | -3.13% | 103,807,700 |
| Jan 13, 2026 | 5.44 | 5.46 | 5.42 | 5.44 | 5.44 | -1.09% | 37,050,410 |
| Jan 12, 2026 | 5.47 | 5.50 | 5.46 | 5.50 | 5.45 | 0.55% | 36,297,280 |
| Jan 9, 2026 | 5.47 | 5.49 | 5.46 | 5.47 | 5.42 | 0.18% | 25,674,000 |
| Jan 8, 2026 | 5.46 | 5.47 | 5.45 | 5.46 | 5.41 | 0.18% | 22,899,000 |
| Jan 7, 2026 | 5.48 | 5.49 | 5.45 | 5.45 | 5.40 | -0.55% | 23,962,410 |
| Jan 6, 2026 | 5.43 | 5.48 | 5.42 | 5.48 | 5.43 | 0.92% | 39,286,280 |
| Jan 5, 2026 | 5.45 | 5.45 | 5.40 | 5.43 | 5.38 | 0.18% | 40,414,810 |
| Dec 31, 2025 | 5.40 | 5.43 | 5.40 | 5.42 | 5.37 | 0.37% | 26,699,360 |
| Dec 30, 2025 | 5.48 | 5.49 | 5.39 | 5.40 | 5.35 | -1.46% | 70,075,530 |
| Dec 29, 2025 | 5.53 | 5.53 | 5.48 | 5.48 | 5.43 | -0.72% | 36,463,310 |
| Dec 26, 2025 | 5.55 | 5.56 | 5.52 | 5.52 | 5.47 | -0.54% | 24,427,640 |
| Dec 25, 2025 | 5.54 | 5.57 | 5.54 | 5.55 | 5.50 | 0.18% | 21,641,000 |
| Dec 24, 2025 | 5.57 | 5.58 | 5.52 | 5.54 | 5.49 | -0.54% | 24,836,500 |
| Dec 23, 2025 | 5.58 | 5.60 | 5.56 | 5.57 | 5.52 | - | 24,794,350 |
| Dec 22, 2025 | 5.57 | 5.59 | 5.55 | 5.57 | 5.52 | - | 26,534,390 |
| Dec 19, 2025 | 5.57 | 5.59 | 5.53 | 5.57 | 5.52 | -0.18% | 32,757,290 |
| Dec 18, 2025 | 5.51 | 5.59 | 5.50 | 5.58 | 5.53 | 1.27% | 35,479,460 |
| Dec 17, 2025 | 5.50 | 5.53 | 5.47 | 5.51 | 5.46 | - | 32,747,190 |
| Dec 16, 2025 | 5.54 | 5.56 | 5.49 | 5.51 | 5.46 | -0.54% | 28,009,450 |
| Dec 15, 2025 | 5.51 | 5.57 | 5.47 | 5.54 | 5.49 | 0.54% | 42,330,730 |
| Dec 12, 2025 | 5.55 | 5.56 | 5.50 | 5.51 | 5.46 | -0.72% | 40,924,730 |
| Dec 11, 2025 | 5.57 | 5.58 | 5.54 | 5.55 | 5.50 | -0.36% | 27,986,640 |
| Dec 10, 2025 | 5.56 | 5.59 | 5.54 | 5.57 | 5.52 | 0.18% | 26,014,730 |
| Dec 9, 2025 | 5.62 | 5.62 | 5.56 | 5.56 | 5.51 | -0.89% | 26,910,120 |
| Dec 8, 2025 | 5.66 | 5.68 | 5.60 | 5.61 | 5.56 | -0.71% | 32,140,480 |
| Dec 5, 2025 | 5.70 | 5.73 | 5.61 | 5.65 | 5.60 | -0.70% | 41,739,080 |
| Dec 4, 2025 | 5.66 | 5.72 | 5.65 | 5.69 | 5.64 | 0.71% | 57,658,060 |
| Dec 3, 2025 | 5.58 | 5.66 | 5.55 | 5.65 | 5.60 | 1.25% | 61,981,970 |
| Dec 2, 2025 | 5.54 | 5.59 | 5.53 | 5.58 | 5.53 | 0.72% | 37,921,180 |
| Dec 1, 2025 | 5.47 | 5.55 | 5.46 | 5.54 | 5.49 | 1.28% | 38,893,830 |
| Nov 28, 2025 | 5.47 | 5.48 | 5.45 | 5.47 | 5.42 | - | 26,067,920 |
| Nov 27, 2025 | 5.47 | 5.49 | 5.45 | 5.47 | 5.42 | - | 23,551,940 |
| Nov 26, 2025 | 5.48 | 5.50 | 5.46 | 5.47 | 5.42 | -0.18% | 25,026,470 |
| Nov 25, 2025 | 5.51 | 5.51 | 5.47 | 5.48 | 5.43 | -0.36% | 41,154,580 |
| Nov 24, 2025 | 5.55 | 5.55 | 5.49 | 5.50 | 5.45 | -0.36% | 47,798,210 |
| Nov 21, 2025 | 5.58 | 5.60 | 5.51 | 5.52 | 5.47 | -1.43% | 40,117,380 |
| Nov 20, 2025 | 5.59 | 5.64 | 5.58 | 5.60 | 5.55 | 0.36% | 26,512,090 |
| Nov 19, 2025 | 5.59 | 5.62 | 5.57 | 5.58 | 5.53 | -0.18% | 25,306,930 |
| Nov 18, 2025 | 5.64 | 5.65 | 5.57 | 5.59 | 5.54 | -0.89% | 33,421,100 |
| Nov 17, 2025 | 5.69 | 5.70 | 5.62 | 5.64 | 5.59 | -0.88% | 32,536,270 |
| Nov 14, 2025 | 5.68 | 5.75 | 5.67 | 5.69 | 5.64 | 0.35% | 42,924,640 |
| Nov 13, 2025 | 5.69 | 5.71 | 5.62 | 5.67 | 5.62 | -0.53% | 48,548,800 |
| Nov 12, 2025 | 5.71 | 5.74 | 5.69 | 5.70 | 5.65 | 0.18% | 39,208,110 |
| Nov 11, 2025 | 5.70 | 5.71 | 5.67 | 5.69 | 5.64 | -0.52% | 31,734,930 |
| Nov 10, 2025 | 5.63 | 5.72 | 5.61 | 5.72 | 5.67 | 1.78% | 47,474,410 |
| Nov 7, 2025 | 5.61 | 5.65 | 5.61 | 5.62 | 5.57 | 0.18% | 32,820,780 |
| Nov 6, 2025 | 5.60 | 5.63 | 5.58 | 5.61 | 5.56 | 0.18% | 27,931,920 |
| Nov 5, 2025 | 5.58 | 5.62 | 5.55 | 5.60 | 5.55 | 0.18% | 29,109,270 |
| Nov 4, 2025 | 5.59 | 5.65 | 5.58 | 5.59 | 5.54 | -0.18% | 38,615,680 |
| Nov 3, 2025 | 5.59 | 5.62 | 5.57 | 5.60 | 5.55 | 0.36% | 37,235,630 |
| Oct 31, 2025 | 5.67 | 5.68 | 5.56 | 5.58 | 5.53 | -1.59% | 52,948,610 |
| Oct 30, 2025 | 5.65 | 5.71 | 5.64 | 5.67 | 5.62 | 0.35% | 43,660,400 |
| Oct 29, 2025 | 5.66 | 5.67 | 5.61 | 5.65 | 5.60 | -0.35% | 25,940,150 |
| Oct 28, 2025 | 5.66 | 5.69 | 5.62 | 5.67 | 5.62 | - | 37,595,900 |
| Oct 27, 2025 | 5.64 | 5.68 | 5.58 | 5.67 | 5.62 | 0.89% | 42,904,370 |
| Oct 24, 2025 | 5.67 | 5.68 | 5.60 | 5.62 | 5.57 | -0.88% | 33,296,450 |
| Oct 23, 2025 | 5.61 | 5.69 | 5.60 | 5.67 | 5.62 | 1.25% | 53,947,630 |
| Oct 22, 2025 | 5.56 | 5.61 | 5.56 | 5.60 | 5.55 | 0.54% | 29,905,740 |
| Oct 21, 2025 | 5.55 | 5.58 | 5.53 | 5.57 | 5.52 | 0.36% | 31,488,590 |
| Oct 20, 2025 | 5.59 | 5.60 | 5.51 | 5.55 | 5.50 | -0.36% | 33,542,500 |
| Oct 17, 2025 | 5.60 | 5.64 | 5.56 | 5.57 | 5.52 | -0.36% | 34,643,240 |
| Oct 16, 2025 | 5.57 | 5.61 | 5.56 | 5.59 | 5.54 | 0.36% | 31,526,840 |
| Oct 15, 2025 | 5.60 | 5.62 | 5.54 | 5.57 | 5.52 | -0.18% | 39,171,190 |
| Oct 14, 2025 | 5.53 | 5.61 | 5.52 | 5.58 | 5.53 | 1.09% | 60,028,750 |
| Oct 13, 2025 | 5.49 | 5.53 | 5.43 | 5.52 | 5.47 | -0.54% | 45,609,930 |
| Oct 10, 2025 | 5.52 | 5.57 | 5.51 | 5.55 | 5.50 | 0.36% | 36,304,330 |
| Oct 9, 2025 | 5.47 | 5.54 | 5.44 | 5.53 | 5.48 | 1.47% | 53,489,570 |