Shanghai International Port (Group) Co., Ltd. (SHA:600018)
China
· Delayed Price · Currency is CNY 4.920
+0.020 (0.41%)
Apr 29, 2026, 10:05 AM CST
SHA:600018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.87 | 4.89 | 4.86 | 4.87 | - | - | 5,350,000 |
| Apr 27, 2026 | 4.90 | 4.91 | 4.87 | 4.87 | 4.87 | -0.61% | 33,996,400 |
| Apr 24, 2026 | 4.91 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 26,662,980 |
| Apr 23, 2026 | 4.91 | 4.93 | 4.88 | 4.92 | 4.92 | 0.41% | 29,497,960 |
| Apr 22, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.61% | 29,261,760 |
| Apr 21, 2026 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | 0.82% | 36,243,120 |
| Apr 20, 2026 | 4.93 | 4.94 | 4.88 | 4.89 | 4.89 | -0.81% | 75,520,950 |
| Apr 17, 2026 | 4.97 | 4.98 | 4.92 | 4.93 | 4.93 | -1.00% | 70,925,660 |
| Apr 16, 2026 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | -0.20% | 36,244,700 |
| Apr 15, 2026 | 5.00 | 5.01 | 4.98 | 4.99 | 4.99 | -0.20% | 24,987,330 |
| Apr 14, 2026 | 5.00 | 5.01 | 4.97 | 5.00 | 5.00 | 0.20% | 31,917,570 |
| Apr 13, 2026 | 5.00 | 5.01 | 4.96 | 4.99 | 4.99 | -0.20% | 34,925,470 |
| Apr 10, 2026 | 5.01 | 5.03 | 5.00 | 5.00 | 5.00 | -0.20% | 33,885,900 |
| Apr 9, 2026 | 5.04 | 5.05 | 5.00 | 5.01 | 5.01 | -0.99% | 31,845,400 |
| Apr 8, 2026 | 5.04 | 5.06 | 5.01 | 5.06 | 5.06 | 1.40% | 52,074,832 |
| Apr 7, 2026 | 5.03 | 5.04 | 4.98 | 4.99 | 4.99 | -0.60% | 37,867,100 |
| Apr 3, 2026 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | -1.18% | 44,897,800 |
| Apr 2, 2026 | 5.05 | 5.09 | 5.03 | 5.08 | 5.08 | 0.79% | 54,507,760 |
| Apr 1, 2026 | 5.11 | 5.13 | 5.03 | 5.04 | 5.04 | -0.98% | 75,084,830 |
| Mar 31, 2026 | 5.10 | 5.15 | 5.08 | 5.09 | 5.09 | - | 43,520,650 |
| Mar 30, 2026 | 5.03 | 5.10 | 5.02 | 5.09 | 5.09 | 0.59% | 42,197,120 |
| Mar 27, 2026 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | -1.17% | 53,917,600 |
| Mar 26, 2026 | 5.14 | 5.18 | 5.11 | 5.12 | 5.12 | -0.58% | 41,604,550 |
| Mar 25, 2026 | 5.10 | 5.17 | 5.06 | 5.15 | 5.15 | 1.38% | 55,348,300 |
| Mar 24, 2026 | 5.00 | 5.09 | 4.99 | 5.08 | 5.08 | 2.63% | 69,048,710 |
| Mar 23, 2026 | 5.08 | 5.10 | 4.93 | 4.95 | 4.95 | -3.13% | 91,697,440 |
| Mar 20, 2026 | 5.16 | 5.19 | 5.11 | 5.11 | 5.11 | -0.97% | 43,590,360 |
| Mar 19, 2026 | 5.15 | 5.20 | 5.14 | 5.16 | 5.16 | -0.19% | 50,662,600 |
| Mar 18, 2026 | 5.18 | 5.19 | 5.12 | 5.17 | 5.17 | -0.39% | 51,910,450 |
| Mar 17, 2026 | 5.19 | 5.23 | 5.18 | 5.19 | 5.19 | -0.19% | 44,706,270 |
| Mar 16, 2026 | 5.19 | 5.23 | 5.18 | 5.20 | 5.20 | 0.39% | 63,453,500 |
| Mar 13, 2026 | 5.21 | 5.23 | 5.16 | 5.18 | 5.18 | -0.58% | 58,119,860 |
| Mar 12, 2026 | 5.15 | 5.22 | 5.13 | 5.21 | 5.21 | 1.17% | 83,504,580 |
| Mar 11, 2026 | 5.10 | 5.16 | 5.06 | 5.15 | 5.15 | 0.78% | 63,591,910 |
| Mar 10, 2026 | 5.09 | 5.11 | 5.06 | 5.11 | 5.11 | 0.39% | 48,810,100 |
| 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 |