TangShan Port Group Co.,Ltd (SHA:601000)
China
· Delayed Price · Currency is CNY 3.890
-0.030 (-0.77%)
At close: Dec 5, 2025
SHA:601000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 3.92 | 3.87 | 3.89 | 3.89 | -0.77% | 33,045,710 |
| Dec 4, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.77% | 30,281,450 |
| Dec 3, 2025 | 3.87 | 3.91 | 3.85 | 3.89 | 3.89 | 0.52% | 51,031,360 |
| Dec 2, 2025 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | 0.78% | 50,919,050 |
| Dec 1, 2025 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | - | 48,001,370 |
| Nov 28, 2025 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | -0.26% | 33,469,780 |
| Nov 27, 2025 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | -0.52% | 28,312,940 |
| Nov 26, 2025 | 3.90 | 3.91 | 3.86 | 3.87 | 3.87 | -0.77% | 46,280,030 |
| Nov 25, 2025 | 3.91 | 3.93 | 3.88 | 3.90 | 3.90 | - | 53,396,160 |
| Nov 24, 2025 | 3.94 | 3.96 | 3.89 | 3.90 | 3.90 | -0.76% | 48,203,060 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.92 | 3.93 | 3.93 | -1.75% | 38,850,370 |
| Nov 20, 2025 | 3.99 | 4.03 | 3.98 | 4.00 | 4.00 | - | 34,773,370 |
| Nov 19, 2025 | 3.99 | 4.01 | 3.98 | 4.00 | 4.00 | 0.25% | 22,413,310 |
| Nov 18, 2025 | 4.02 | 4.03 | 3.98 | 3.99 | 3.99 | -0.75% | 36,644,110 |
| Nov 17, 2025 | 4.07 | 4.08 | 4.00 | 4.02 | 4.02 | -1.23% | 39,664,840 |
| Nov 14, 2025 | 4.07 | 4.10 | 4.06 | 4.07 | 4.07 | - | 26,053,630 |
| Nov 13, 2025 | 4.09 | 4.11 | 4.04 | 4.07 | 4.07 | -0.73% | 36,485,190 |
| Nov 12, 2025 | 4.09 | 4.13 | 4.09 | 4.10 | 4.10 | 0.24% | 34,540,740 |
| Nov 11, 2025 | 4.07 | 4.10 | 4.05 | 4.09 | 4.09 | 0.49% | 40,540,510 |
| Nov 10, 2025 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 20,822,920 |
| Nov 7, 2025 | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | 0.25% | 26,749,450 |
| Nov 6, 2025 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | -0.25% | 25,664,140 |
| Nov 5, 2025 | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | - | 31,690,010 |
| Nov 4, 2025 | 4.03 | 4.08 | 4.01 | 4.06 | 4.06 | 1.00% | 65,286,570 |
| Nov 3, 2025 | 3.98 | 4.03 | 3.97 | 4.02 | 4.02 | 1.26% | 48,684,770 |
| Oct 31, 2025 | 4.01 | 4.02 | 3.95 | 3.97 | 3.97 | -1.00% | 54,096,990 |
| Oct 30, 2025 | 3.99 | 4.04 | 3.98 | 4.01 | 4.01 | 0.75% | 58,284,960 |
| Oct 29, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | -0.75% | 32,572,000 |
| Oct 28, 2025 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | - | 34,941,190 |
| Oct 27, 2025 | 4.02 | 4.03 | 3.95 | 4.01 | 4.01 | -0.25% | 54,588,910 |
| Oct 24, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | -0.25% | 40,754,870 |
| Oct 23, 2025 | 4.01 | 4.04 | 4.00 | 4.03 | 4.03 | 0.75% | 46,925,660 |
| Oct 22, 2025 | 3.96 | 4.01 | 3.96 | 4.00 | 4.00 | 1.01% | 38,074,840 |
| Oct 21, 2025 | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | -0.25% | 30,472,890 |
| Oct 20, 2025 | 3.92 | 3.99 | 3.89 | 3.97 | 3.97 | 1.28% | 60,323,490 |
| Oct 17, 2025 | 3.90 | 3.95 | 3.89 | 3.92 | 3.92 | 0.51% | 43,351,040 |
| Oct 16, 2025 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | 0.26% | 28,539,470 |
| Oct 15, 2025 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | -1.52% | 42,835,970 |
| Oct 14, 2025 | 3.89 | 3.95 | 3.87 | 3.95 | 3.95 | 1.54% | 51,672,030 |
| Oct 13, 2025 | 3.84 | 3.90 | 3.82 | 3.89 | 3.89 | 0.78% | 36,579,130 |
| Oct 10, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.78% | 29,269,700 |
| Oct 9, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.52% | 24,093,480 |
| Sep 30, 2025 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | 0.26% | 22,870,300 |
| Sep 29, 2025 | 3.81 | 3.82 | 3.77 | 3.80 | 3.80 | -0.26% | 37,166,850 |
| Sep 26, 2025 | 3.81 | 3.82 | 3.80 | 3.81 | 3.81 | -0.26% | 14,396,440 |
| Sep 25, 2025 | 3.80 | 3.83 | 3.79 | 3.82 | 3.82 | 0.53% | 26,776,970 |
| Sep 24, 2025 | 3.81 | 3.83 | 3.79 | 3.80 | 3.80 | -0.52% | 32,505,610 |
| Sep 23, 2025 | 3.81 | 3.82 | 3.77 | 3.82 | 3.82 | 0.26% | 38,100,020 |
| Sep 22, 2025 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | -0.78% | 25,256,090 |
| Sep 19, 2025 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -1.03% | 33,913,060 |
| Sep 18, 2025 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 45,472,000 |
| Sep 17, 2025 | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | - | 30,565,920 |
| Sep 16, 2025 | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | - | 28,431,820 |
| Sep 15, 2025 | 3.93 | 3.94 | 3.90 | 3.91 | 3.91 | -0.51% | 37,739,480 |
| Sep 12, 2025 | 3.96 | 3.98 | 3.93 | 3.93 | 3.93 | -0.76% | 29,005,000 |
| Sep 11, 2025 | 3.91 | 3.96 | 3.90 | 3.96 | 3.96 | 1.28% | 43,272,310 |
| Sep 10, 2025 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -0.26% | 17,660,810 |
| Sep 9, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | -0.51% | 37,560,610 |
| Sep 8, 2025 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.25% | 28,195,770 |
| Sep 5, 2025 | 3.93 | 3.94 | 3.91 | 3.93 | 3.93 | - | 25,372,760 |
| Sep 4, 2025 | 3.95 | 3.95 | 3.90 | 3.93 | 3.93 | -0.51% | 38,365,190 |
| Sep 3, 2025 | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | - | 27,121,200 |
| Sep 2, 2025 | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | 0.51% | 43,158,900 |
| Sep 1, 2025 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | -1.26% | 59,955,060 |
| Aug 29, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | -0.75% | 59,096,360 |
| Aug 28, 2025 | 4.01 | 4.03 | 3.97 | 4.01 | 4.01 | - | 50,150,380 |
| Aug 27, 2025 | 4.06 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 52,079,370 |
| Aug 26, 2025 | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | 0.25% | 73,583,240 |
| Aug 25, 2025 | 4.04 | 4.05 | 4.03 | 4.05 | 4.05 | 0.25% | 46,592,900 |
| Aug 22, 2025 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 42,385,840 |
| Aug 21, 2025 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | 0.25% | 48,731,020 |
| Aug 20, 2025 | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | - | 36,271,370 |
| Aug 19, 2025 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | 0.25% | 31,554,320 |
| Aug 18, 2025 | 4.03 | 4.04 | 4.02 | 4.02 | 4.02 | -0.25% | 37,381,920 |
| Aug 15, 2025 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | - | 36,936,440 |
| Aug 14, 2025 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | -0.49% | 32,969,950 |
| Aug 13, 2025 | 4.08 | 4.08 | 4.04 | 4.05 | 4.05 | -0.74% | 37,965,150 |
| Aug 12, 2025 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | 0.74% | 31,322,990 |
| Aug 11, 2025 | 4.07 | 4.08 | 4.04 | 4.05 | 4.05 | -0.49% | 23,880,150 |
| Aug 8, 2025 | 4.07 | 4.09 | 4.06 | 4.07 | 4.07 | - | 26,254,430 |
| Aug 7, 2025 | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | 0.25% | 32,654,600 |
| Aug 6, 2025 | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | 0.25% | 35,556,910 |
| Aug 5, 2025 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | - | 21,205,970 |
| Aug 4, 2025 | 4.02 | 4.06 | 4.00 | 4.05 | 4.05 | 0.50% | 32,258,840 |
| Aug 1, 2025 | 4.04 | 4.05 | 4.01 | 4.03 | 4.03 | -0.49% | 37,655,500 |
| Jul 31, 2025 | 4.05 | 4.06 | 4.01 | 4.05 | 4.05 | -0.25% | 62,847,250 |
| Jul 30, 2025 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.25% | 41,635,860 |
| Jul 29, 2025 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | - | 24,531,600 |
| Jul 28, 2025 | 4.07 | 4.08 | 4.04 | 4.05 | 4.05 | -0.74% | 57,977,190 |
| Jul 25, 2025 | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | -0.97% | 43,600,730 |
| Jul 24, 2025 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | 0.49% | 41,765,480 |
| Jul 23, 2025 | 4.12 | 4.15 | 4.10 | 4.10 | 4.10 | -0.49% | 54,347,740 |
| Jul 22, 2025 | 4.09 | 4.12 | 4.07 | 4.12 | 4.12 | 0.98% | 41,887,090 |
| Jul 21, 2025 | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | 0.49% | 34,785,320 |
| Jul 18, 2025 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | -0.25% | 41,368,170 |
| Jul 17, 2025 | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | - | 44,847,640 |
| Jul 16, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | -0.25% | 26,081,130 |
| Jul 15, 2025 | 4.14 | 4.16 | 4.07 | 4.08 | 4.08 | -1.45% | 43,307,360 |
| Jul 14, 2025 | 4.14 | 4.16 | 4.13 | 4.14 | 4.14 | - | 26,801,360 |
| Jul 11, 2025 | 4.12 | 4.15 | 4.11 | 4.14 | 4.14 | 0.49% | 48,426,550 |