TangShan Port Group Co.,Ltd (SHA:601000)
China
· Delayed Price · Currency is CNY 4.170
-0.060 (-1.42%)
At close: Mar 9, 2026
SHA:601000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.22 | 4.25 | 4.16 | 4.17 | 4.17 | -1.42% | 35,200,934 |
| Mar 6, 2026 | 4.20 | 4.25 | 4.16 | 4.23 | 4.23 | 0.48% | 35,845,780 |
| Mar 5, 2026 | 4.22 | 4.24 | 4.19 | 4.21 | 4.21 | - | 28,825,260 |
| Mar 4, 2026 | 4.22 | 4.27 | 4.18 | 4.21 | 4.21 | -0.94% | 47,258,950 |
| Mar 3, 2026 | 4.28 | 4.35 | 4.24 | 4.25 | 4.25 | -0.70% | 45,704,270 |
| Mar 2, 2026 | 4.32 | 4.34 | 4.23 | 4.28 | 4.28 | -1.15% | 40,136,990 |
| Feb 27, 2026 | 4.26 | 4.34 | 4.23 | 4.33 | 4.33 | 2.36% | 40,072,290 |
| Feb 26, 2026 | 4.18 | 4.25 | 4.17 | 4.23 | 4.23 | 1.44% | 35,741,420 |
| Feb 25, 2026 | 4.17 | 4.25 | 4.16 | 4.17 | 4.17 | - | 29,115,120 |
| Feb 24, 2026 | 4.17 | 4.20 | 4.15 | 4.17 | 4.17 | 0.48% | 26,297,010 |
| Feb 13, 2026 | 4.24 | 4.24 | 4.14 | 4.15 | 4.15 | -1.89% | 31,415,560 |
| Feb 12, 2026 | 4.24 | 4.28 | 4.21 | 4.23 | 4.23 | - | 33,358,230 |
| Feb 11, 2026 | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | -0.24% | 30,828,390 |
| Feb 10, 2026 | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | -0.47% | 25,110,830 |
| Feb 9, 2026 | 4.27 | 4.30 | 4.23 | 4.26 | 4.26 | -0.23% | 42,920,400 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.25 | 4.27 | 4.27 | -1.16% | 38,614,100 |
| Feb 5, 2026 | 4.35 | 4.40 | 4.30 | 4.32 | 4.32 | -1.37% | 43,324,990 |
| Feb 4, 2026 | 4.30 | 4.38 | 4.26 | 4.38 | 4.38 | 2.34% | 75,458,854 |
| Feb 3, 2026 | 4.25 | 4.35 | 4.24 | 4.28 | 4.28 | 0.71% | 60,412,727 |
| Feb 2, 2026 | 4.30 | 4.33 | 4.22 | 4.25 | 4.25 | -0.70% | 99,406,928 |
| Jan 30, 2026 | 4.38 | 4.45 | 4.28 | 4.28 | 4.28 | -2.06% | 78,215,170 |
| Jan 29, 2026 | 4.32 | 4.40 | 4.30 | 4.37 | 4.37 | 0.92% | 59,601,299 |
| Jan 28, 2026 | 4.26 | 4.37 | 4.26 | 4.33 | 4.33 | 1.64% | 67,775,937 |
| Jan 27, 2026 | 4.25 | 4.33 | 4.23 | 4.26 | 4.26 | - | 68,321,655 |
| Jan 26, 2026 | 4.20 | 4.28 | 4.14 | 4.26 | 4.26 | 1.43% | 68,856,209 |
| Jan 23, 2026 | 4.06 | 4.21 | 4.04 | 4.20 | 4.20 | 3.96% | 88,843,800 |
| Jan 22, 2026 | 4.05 | 4.06 | 4.01 | 4.04 | 4.04 | -0.25% | 45,740,642 |
| Jan 21, 2026 | 4.16 | 4.17 | 4.03 | 4.05 | 4.05 | -3.34% | 88,301,310 |
| Jan 20, 2026 | 4.01 | 4.22 | 4.00 | 4.19 | 4.19 | 4.49% | 150,999,500 |
| Jan 19, 2026 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 1.26% | 39,969,530 |
| Jan 16, 2026 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | - | 26,149,260 |
| Jan 15, 2026 | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | 0.76% | 29,758,370 |
| Jan 14, 2026 | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | -1.26% | 43,414,660 |
| Jan 13, 2026 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | 0.25% | 38,862,110 |
| Jan 12, 2026 | 3.91 | 3.98 | 3.90 | 3.97 | 3.97 | 1.53% | 46,440,680 |
| Jan 9, 2026 | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | 0.77% | 30,030,600 |
| Jan 8, 2026 | 3.90 | 3.91 | 3.87 | 3.88 | 3.88 | -0.51% | 26,654,230 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | -0.51% | 41,306,270 |
| Jan 6, 2026 | 3.85 | 3.92 | 3.84 | 3.92 | 3.92 | 1.82% | 49,850,740 |
| Jan 5, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.85 | 0.26% | 43,221,698 |
| Dec 31, 2025 | 3.88 | 3.90 | 3.83 | 3.84 | 3.84 | -0.78% | 35,711,280 |
| Dec 30, 2025 | 3.87 | 3.93 | 3.84 | 3.87 | 3.87 | -0.26% | 53,856,530 |
| Dec 29, 2025 | 3.87 | 3.90 | 3.85 | 3.88 | 3.88 | - | 33,277,280 |
| Dec 26, 2025 | 3.88 | 3.89 | 3.86 | 3.88 | 3.88 | - | 24,217,190 |
| Dec 25, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 34,668,530 |
| Dec 24, 2025 | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | 0.52% | 31,986,650 |
| Dec 23, 2025 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -0.52% | 36,924,580 |
| Dec 22, 2025 | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | -0.26% | 37,314,830 |
| Dec 19, 2025 | 3.89 | 3.90 | 3.86 | 3.87 | 3.87 | -0.51% | 29,441,880 |
| Dec 18, 2025 | 3.91 | 3.93 | 3.88 | 3.89 | 3.89 | -0.51% | 30,655,869 |
| Dec 17, 2025 | 3.93 | 3.94 | 3.90 | 3.91 | 3.91 | -0.51% | 34,865,660 |
| Dec 16, 2025 | 3.94 | 3.96 | 3.89 | 3.93 | 3.93 | -0.51% | 56,339,510 |
| Dec 15, 2025 | 3.88 | 3.97 | 3.85 | 3.95 | 3.95 | 1.54% | 78,082,220 |
| Dec 12, 2025 | 3.84 | 3.90 | 3.78 | 3.89 | 3.89 | 1.57% | 89,630,240 |
| Dec 11, 2025 | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -1.29% | 40,369,430 |
| Dec 10, 2025 | 3.84 | 3.90 | 3.83 | 3.88 | 3.88 | 1.04% | 36,328,380 |
| Dec 9, 2025 | 3.85 | 3.88 | 3.84 | 3.84 | 3.84 | -0.26% | 26,964,960 |
| Dec 8, 2025 | 3.89 | 3.90 | 3.85 | 3.85 | 3.85 | -1.03% | 31,671,830 |
| 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 |