TangShan Port Group Co.,Ltd (SHA:601000)
China
· Delayed Price · Currency is CNY 4.730
-0.160 (-3.27%)
Apr 29, 2026, 3:00 PM CST
SHA:601000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 1.45% | 28,121,538 |
| Apr 27, 2026 | 4.87 | 4.89 | 4.79 | 4.82 | 4.82 | -0.82% | 27,444,930 |
| Apr 24, 2026 | 4.91 | 4.95 | 4.82 | 4.86 | 4.86 | -1.02% | 32,549,734 |
| Apr 23, 2026 | 4.84 | 4.92 | 4.83 | 4.91 | 4.91 | 1.24% | 37,230,508 |
| Apr 22, 2026 | 4.84 | 4.93 | 4.84 | 4.85 | 4.85 | -0.41% | 26,710,402 |
| Apr 21, 2026 | 4.79 | 4.90 | 4.79 | 4.87 | 4.87 | 1.04% | 46,592,750 |
| Apr 20, 2026 | 4.86 | 4.94 | 4.80 | 4.82 | 4.82 | -0.82% | 38,972,710 |
| Apr 17, 2026 | 4.80 | 4.92 | 4.80 | 4.86 | 4.86 | 0.83% | 32,042,176 |
| Apr 16, 2026 | 4.80 | 4.83 | 4.75 | 4.82 | 4.82 | 0.42% | 31,838,750 |
| Apr 15, 2026 | 4.73 | 4.84 | 4.71 | 4.80 | 4.80 | 1.48% | 40,732,790 |
| Apr 14, 2026 | 4.80 | 4.83 | 4.70 | 4.73 | 4.73 | -1.87% | 44,517,235 |
| Apr 13, 2026 | 4.78 | 4.82 | 4.66 | 4.82 | 4.82 | 1.47% | 45,616,870 |
| Apr 10, 2026 | 4.71 | 4.78 | 4.69 | 4.75 | 4.75 | 0.64% | 40,001,600 |
| Apr 9, 2026 | 4.66 | 4.80 | 4.65 | 4.72 | 4.72 | 0.85% | 41,337,560 |
| Apr 8, 2026 | 4.70 | 4.75 | 4.62 | 4.68 | 4.68 | -0.64% | 56,509,650 |
| Apr 7, 2026 | 4.71 | 4.77 | 4.68 | 4.71 | 4.71 | - | 48,292,251 |
| Apr 3, 2026 | 4.72 | 4.79 | 4.69 | 4.71 | 4.71 | -0.21% | 61,078,270 |
| Apr 2, 2026 | 4.75 | 4.80 | 4.66 | 4.72 | 4.72 | -0.63% | 77,904,520 |
| Apr 1, 2026 | 4.69 | 4.79 | 4.62 | 4.75 | 4.75 | 1.28% | 96,739,450 |
| Mar 31, 2026 | 4.58 | 4.72 | 4.57 | 4.69 | 4.69 | 2.40% | 75,587,620 |
| Mar 30, 2026 | 4.33 | 4.64 | 4.31 | 4.58 | 4.58 | 7.26% | 101,276,300 |
| Mar 27, 2026 | 4.31 | 4.35 | 4.27 | 4.27 | 4.27 | -1.16% | 36,007,254 |
| Mar 26, 2026 | 4.32 | 4.37 | 4.31 | 4.32 | 4.32 | -0.23% | 21,834,060 |
| Mar 25, 2026 | 4.27 | 4.36 | 4.25 | 4.33 | 4.33 | 1.17% | 31,342,240 |
| Mar 24, 2026 | 4.26 | 4.29 | 4.23 | 4.28 | 4.28 | 1.42% | 30,248,742 |
| Mar 23, 2026 | 4.38 | 4.38 | 4.20 | 4.22 | 4.22 | -3.65% | 44,372,210 |
| Mar 20, 2026 | 4.35 | 4.45 | 4.33 | 4.38 | 4.38 | 0.69% | 41,768,891 |
| Mar 19, 2026 | 4.35 | 4.41 | 4.34 | 4.35 | 4.35 | -0.46% | 26,185,720 |
| Mar 18, 2026 | 4.39 | 4.41 | 4.35 | 4.37 | 4.37 | -0.68% | 27,361,220 |
| Mar 17, 2026 | 4.38 | 4.43 | 4.36 | 4.40 | 4.40 | 0.46% | 30,144,170 |
| Mar 16, 2026 | 4.38 | 4.40 | 4.33 | 4.38 | 4.38 | 0.23% | 37,370,930 |
| Mar 13, 2026 | 4.38 | 4.42 | 4.34 | 4.37 | 4.37 | -0.68% | 47,498,430 |
| Mar 12, 2026 | 4.31 | 4.41 | 4.29 | 4.40 | 4.40 | 1.62% | 47,040,500 |
| Mar 11, 2026 | 4.28 | 4.34 | 4.25 | 4.33 | 4.33 | 0.93% | 44,520,920 |
| Mar 10, 2026 | 4.18 | 4.30 | 4.16 | 4.29 | 4.29 | 2.88% | 46,584,310 |
| 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 |