Ningbo Zhoushan Port Company Limited (SHA:601018)
China
· Delayed Price · Currency is CNY 3.710
-0.050 (-1.33%)
Dec 5, 2025, 3:00 PM CST
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.76 | 3.77 | 3.70 | 3.71 | 3.71 | -1.33% | 60,433,800 |
| Dec 4, 2025 | 3.79 | 3.81 | 3.75 | 3.76 | 3.76 | -1.05% | 41,521,285 |
| Dec 3, 2025 | 3.80 | 3.82 | 3.79 | 3.80 | 3.80 | - | 51,699,090 |
| Dec 2, 2025 | 3.77 | 3.82 | 3.76 | 3.80 | 3.80 | 0.53% | 60,542,420 |
| Dec 1, 2025 | 3.81 | 3.85 | 3.75 | 3.78 | 3.78 | 0.80% | 109,093,500 |
| Nov 28, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 50,908,530 |
| Nov 27, 2025 | 3.67 | 3.71 | 3.65 | 3.70 | 3.70 | 0.82% | 38,876,800 |
| Nov 26, 2025 | 3.65 | 3.70 | 3.65 | 3.67 | 3.67 | 0.55% | 45,492,400 |
| Nov 25, 2025 | 3.66 | 3.67 | 3.64 | 3.65 | 3.65 | -0.27% | 56,643,842 |
| Nov 24, 2025 | 3.68 | 3.70 | 3.65 | 3.66 | 3.66 | -0.54% | 51,556,620 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.67 | 3.68 | 3.68 | -2.39% | 52,768,849 |
| Nov 20, 2025 | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -0.79% | 36,200,540 |
| Nov 19, 2025 | 3.79 | 3.81 | 3.77 | 3.80 | 3.80 | 0.53% | 47,744,600 |
| Nov 18, 2025 | 3.85 | 3.86 | 3.77 | 3.78 | 3.78 | -2.07% | 55,832,100 |
| Nov 17, 2025 | 3.86 | 3.87 | 3.81 | 3.86 | 3.86 | -0.26% | 48,703,960 |
| Nov 14, 2025 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | 0.78% | 79,069,170 |
| Nov 13, 2025 | 3.83 | 3.84 | 3.79 | 3.84 | 3.84 | 0.52% | 50,513,560 |
| Nov 12, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | -0.26% | 40,597,900 |
| Nov 11, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 42,384,480 |
| Nov 10, 2025 | 3.77 | 3.82 | 3.75 | 3.82 | 3.82 | 1.33% | 49,735,230 |
| Nov 7, 2025 | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | - | 33,461,510 |
| Nov 6, 2025 | 3.78 | 3.79 | 3.76 | 3.77 | 3.77 | -0.26% | 36,545,420 |
| Nov 5, 2025 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | 0.53% | 47,672,890 |
| Nov 4, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 49,232,170 |
| Nov 3, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 58,353,160 |
| Oct 31, 2025 | 3.83 | 3.84 | 3.74 | 3.76 | 3.76 | -1.31% | 90,513,500 |
| Oct 30, 2025 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | -0.52% | 87,730,530 |
| Oct 29, 2025 | 3.84 | 3.84 | 3.78 | 3.83 | 3.83 | - | 54,906,190 |
| Oct 28, 2025 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | -0.26% | 61,699,700 |
| Oct 27, 2025 | 3.81 | 3.87 | 3.78 | 3.84 | 3.84 | 0.79% | 69,533,700 |
| Oct 24, 2025 | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | -1.55% | 57,503,300 |
| Oct 23, 2025 | 3.83 | 3.88 | 3.82 | 3.87 | 3.84 | 1.04% | 71,837,600 |
| Oct 22, 2025 | 3.84 | 3.86 | 3.82 | 3.83 | 3.80 | -0.26% | 59,591,400 |
| Oct 21, 2025 | 3.84 | 3.86 | 3.80 | 3.84 | 3.81 | - | 70,316,800 |
| Oct 20, 2025 | 3.79 | 3.84 | 3.76 | 3.84 | 3.81 | 1.59% | 91,298,320 |
| Oct 17, 2025 | 3.83 | 3.84 | 3.78 | 3.78 | 3.75 | -1.56% | 81,803,000 |
| Oct 16, 2025 | 3.79 | 3.86 | 3.78 | 3.84 | 3.81 | 1.59% | 116,463,600 |
| Oct 15, 2025 | 3.82 | 3.83 | 3.75 | 3.78 | 3.75 | -0.79% | 99,049,350 |
| Oct 14, 2025 | 3.75 | 3.89 | 3.75 | 3.81 | 3.78 | 1.60% | 181,653,100 |
| Oct 13, 2025 | 3.69 | 3.76 | 3.67 | 3.75 | 3.72 | - | 133,416,200 |
| Oct 10, 2025 | 3.67 | 3.76 | 3.67 | 3.75 | 3.72 | 1.90% | 129,727,000 |
| Oct 9, 2025 | 3.64 | 3.69 | 3.63 | 3.68 | 3.65 | 0.82% | 88,121,970 |
| Sep 30, 2025 | 3.65 | 3.67 | 3.63 | 3.65 | 3.62 | -0.54% | 55,465,100 |
| Sep 29, 2025 | 3.63 | 3.67 | 3.59 | 3.67 | 3.64 | 1.38% | 95,072,540 |
| Sep 26, 2025 | 3.61 | 3.64 | 3.61 | 3.62 | 3.59 | - | 72,605,700 |
| Sep 25, 2025 | 3.70 | 3.71 | 3.62 | 3.62 | 3.59 | -2.95% | 161,368,200 |
| Sep 24, 2025 | 3.75 | 3.80 | 3.69 | 3.73 | 3.70 | -2.36% | 243,939,200 |
| Sep 23, 2025 | 3.71 | 3.97 | 3.69 | 3.82 | 3.79 | 3.24% | 359,185,500 |
| Sep 22, 2025 | 3.74 | 3.80 | 3.69 | 3.70 | 3.67 | 0.54% | 220,773,900 |
| Sep 19, 2025 | 3.65 | 3.69 | 3.64 | 3.68 | 3.65 | 0.82% | 70,729,390 |
| Sep 18, 2025 | 3.72 | 3.72 | 3.63 | 3.65 | 3.62 | -1.88% | 86,279,510 |
| Sep 17, 2025 | 3.70 | 3.73 | 3.65 | 3.72 | 3.69 | 0.27% | 104,582,100 |
| Sep 16, 2025 | 3.66 | 3.72 | 3.65 | 3.71 | 3.68 | 1.64% | 137,529,100 |
| Sep 15, 2025 | 3.64 | 3.70 | 3.63 | 3.65 | 3.62 | 0.27% | 68,822,170 |
| Sep 12, 2025 | 3.63 | 3.69 | 3.63 | 3.64 | 3.61 | 0.28% | 123,181,300 |
| Sep 11, 2025 | 3.63 | 3.63 | 3.59 | 3.63 | 3.60 | -0.27% | 58,369,530 |
| Sep 10, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.61 | 0.55% | 48,049,190 |
| Sep 9, 2025 | 3.61 | 3.63 | 3.59 | 3.62 | 3.59 | 0.28% | 58,499,110 |
| Sep 8, 2025 | 3.58 | 3.64 | 3.57 | 3.61 | 3.58 | 0.84% | 103,280,000 |
| Sep 5, 2025 | 3.60 | 3.61 | 3.55 | 3.58 | 3.55 | -0.56% | 78,542,630 |
| Sep 4, 2025 | 3.62 | 3.63 | 3.57 | 3.60 | 3.57 | -0.55% | 81,387,240 |
| Sep 3, 2025 | 3.64 | 3.65 | 3.60 | 3.62 | 3.59 | -0.82% | 70,980,400 |
| Sep 2, 2025 | 3.64 | 3.67 | 3.62 | 3.65 | 3.62 | 0.55% | 88,791,050 |
| Sep 1, 2025 | 3.64 | 3.65 | 3.60 | 3.63 | 3.60 | - | 63,937,100 |
| Aug 29, 2025 | 3.65 | 3.72 | 3.63 | 3.63 | 3.60 | - | 171,362,500 |
| Aug 28, 2025 | 3.65 | 3.67 | 3.57 | 3.63 | 3.60 | -0.27% | 135,615,600 |
| Aug 27, 2025 | 3.72 | 3.72 | 3.63 | 3.64 | 3.61 | -1.89% | 121,960,700 |
| Aug 26, 2025 | 3.70 | 3.72 | 3.69 | 3.71 | 3.68 | - | 52,742,170 |
| Aug 25, 2025 | 3.69 | 3.75 | 3.68 | 3.71 | 3.68 | 0.54% | 139,906,100 |
| Aug 22, 2025 | 3.68 | 3.69 | 3.64 | 3.69 | 3.66 | 0.27% | 72,251,360 |
| Aug 21, 2025 | 3.66 | 3.70 | 3.65 | 3.68 | 3.65 | 0.55% | 81,953,890 |
| Aug 20, 2025 | 3.64 | 3.67 | 3.62 | 3.66 | 3.63 | 0.55% | 85,636,380 |
| Aug 19, 2025 | 3.64 | 3.65 | 3.63 | 3.64 | 3.61 | - | 40,098,590 |
| Aug 18, 2025 | 3.65 | 3.66 | 3.63 | 3.64 | 3.61 | - | 101,300,400 |
| Aug 15, 2025 | 3.64 | 3.66 | 3.63 | 3.64 | 3.61 | - | 73,661,250 |
| Aug 14, 2025 | 3.68 | 3.71 | 3.64 | 3.64 | 3.61 | -1.09% | 59,024,040 |
| Aug 13, 2025 | 3.70 | 3.71 | 3.66 | 3.68 | 3.65 | -0.81% | 53,616,500 |
| Aug 12, 2025 | 3.68 | 3.74 | 3.68 | 3.71 | 3.68 | 0.82% | 63,295,490 |
| Aug 11, 2025 | 3.68 | 3.69 | 3.66 | 3.68 | 3.65 | 0.27% | 31,205,950 |
| Aug 8, 2025 | 3.67 | 3.69 | 3.67 | 3.67 | 3.64 | -0.54% | 29,385,700 |
| Aug 7, 2025 | 3.65 | 3.70 | 3.63 | 3.69 | 3.66 | 1.37% | 73,386,600 |
| Aug 6, 2025 | 3.63 | 3.65 | 3.61 | 3.64 | 3.61 | - | 38,359,020 |
| Aug 5, 2025 | 3.63 | 3.67 | 3.62 | 3.64 | 3.61 | 0.28% | 82,947,500 |
| Aug 4, 2025 | 3.63 | 3.64 | 3.62 | 3.63 | 3.60 | -0.27% | 25,613,500 |
| Aug 1, 2025 | 3.63 | 3.65 | 3.62 | 3.64 | 3.61 | 0.28% | 26,516,300 |
| Jul 31, 2025 | 3.71 | 3.72 | 3.62 | 3.63 | 3.60 | -2.16% | 75,800,500 |
| Jul 30, 2025 | 3.73 | 3.76 | 3.70 | 3.71 | 3.68 | -0.54% | 79,858,620 |
| Jul 29, 2025 | 3.73 | 3.74 | 3.70 | 3.73 | 3.70 | 0.27% | 38,710,200 |
| Jul 28, 2025 | 3.75 | 3.75 | 3.71 | 3.72 | 3.69 | -0.80% | 45,065,000 |
| Jul 25, 2025 | 3.78 | 3.80 | 3.73 | 3.75 | 3.72 | -0.79% | 57,763,200 |
| Jul 24, 2025 | 3.77 | 3.81 | 3.75 | 3.78 | 3.75 | 0.53% | 80,534,900 |
| Jul 23, 2025 | 3.78 | 3.82 | 3.75 | 3.76 | 3.73 | -0.53% | 76,191,210 |
| Jul 22, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.75 | 1.07% | 63,684,310 |
| Jul 21, 2025 | 3.72 | 3.75 | 3.72 | 3.74 | 3.71 | 0.54% | 49,955,100 |
| Jul 18, 2025 | 3.70 | 3.73 | 3.69 | 3.72 | 3.69 | 0.54% | 36,721,300 |
| Jul 17, 2025 | 3.70 | 3.70 | 3.67 | 3.70 | 3.67 | 0.27% | 27,544,500 |
| Jul 16, 2025 | 3.69 | 3.70 | 3.67 | 3.69 | 3.66 | 0.27% | 26,669,820 |
| Jul 15, 2025 | 3.71 | 3.73 | 3.66 | 3.68 | 3.65 | -0.81% | 46,709,900 |
| Jul 14, 2025 | 3.69 | 3.74 | 3.68 | 3.71 | 3.68 | 0.82% | 58,597,690 |
| Jul 11, 2025 | 3.72 | 3.75 | 3.68 | 3.68 | 3.65 | -0.81% | 95,405,700 |