Ningbo Zhoushan Port Company Limited (SHA:601018)
China
· Delayed Price · Currency is CNY 3.780
-0.070 (-1.82%)
Apr 29, 2026, 10:45 AM CST
SHA:601018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.79 | 3.82 | 3.79 | 3.81 | - | 0.26% | 10,942,300 |
| Apr 27, 2026 | 3.84 | 3.88 | 3.79 | 3.80 | 3.80 | -0.78% | 56,141,950 |
| Apr 24, 2026 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | - | 32,410,640 |
| Apr 23, 2026 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | - | 38,596,200 |
| Apr 22, 2026 | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | -0.52% | 28,247,610 |
| Apr 21, 2026 | 3.84 | 3.89 | 3.82 | 3.85 | 3.85 | 0.26% | 37,047,710 |
| Apr 20, 2026 | 3.83 | 3.85 | 3.81 | 3.84 | 3.84 | - | 33,569,300 |
| Apr 17, 2026 | 3.89 | 3.90 | 3.83 | 3.84 | 3.84 | -1.29% | 37,116,010 |
| Apr 16, 2026 | 3.90 | 3.91 | 3.84 | 3.89 | 3.89 | -0.51% | 34,753,500 |
| Apr 15, 2026 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | 1.30% | 37,676,400 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 34,696,000 |
| Apr 13, 2026 | 3.88 | 3.90 | 3.83 | 3.90 | 3.90 | - | 44,496,600 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.90 | 3.90 | 3.90 | -0.51% | 32,767,180 |
| Apr 9, 2026 | 3.99 | 4.02 | 3.91 | 3.92 | 3.92 | -1.75% | 40,829,200 |
| Apr 8, 2026 | 3.98 | 4.02 | 3.95 | 3.99 | 3.99 | 1.27% | 47,212,430 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.25% | 41,732,600 |
| Apr 3, 2026 | 4.08 | 4.09 | 3.99 | 3.99 | 3.99 | -2.21% | 38,308,700 |
| Apr 2, 2026 | 4.08 | 4.10 | 4.03 | 4.08 | 4.08 | 0.49% | 48,924,100 |
| Apr 1, 2026 | 4.12 | 4.16 | 4.02 | 4.06 | 4.06 | -0.73% | 53,585,530 |
| Mar 31, 2026 | 4.13 | 4.21 | 4.08 | 4.09 | 4.09 | -0.73% | 39,215,200 |
| Mar 30, 2026 | 4.08 | 4.14 | 4.07 | 4.12 | 4.12 | - | 43,408,600 |
| Mar 27, 2026 | 4.16 | 4.18 | 4.08 | 4.12 | 4.12 | -1.20% | 47,490,850 |
| Mar 26, 2026 | 4.12 | 4.21 | 4.12 | 4.17 | 4.17 | 0.72% | 44,250,820 |
| Mar 25, 2026 | 4.07 | 4.17 | 4.03 | 4.14 | 4.14 | 1.97% | 51,339,710 |
| Mar 24, 2026 | 3.97 | 4.09 | 3.96 | 4.06 | 4.06 | 2.78% | 63,228,210 |
| Mar 23, 2026 | 4.07 | 4.08 | 3.92 | 3.95 | 3.95 | -4.13% | 75,357,710 |
| Mar 20, 2026 | 4.14 | 4.20 | 4.11 | 4.12 | 4.12 | -1.20% | 35,555,136 |
| Mar 19, 2026 | 4.16 | 4.21 | 4.14 | 4.17 | 4.17 | 0.24% | 52,421,818 |
| Mar 18, 2026 | 4.12 | 4.18 | 4.08 | 4.16 | 4.16 | 0.48% | 44,244,537 |
| Mar 17, 2026 | 4.22 | 4.24 | 4.12 | 4.14 | 4.14 | -2.36% | 55,946,420 |
| Mar 16, 2026 | 4.22 | 4.28 | 4.21 | 4.24 | 4.24 | 0.71% | 52,756,827 |
| Mar 13, 2026 | 4.29 | 4.30 | 4.20 | 4.21 | 4.21 | -2.32% | 54,047,870 |
| Mar 12, 2026 | 4.28 | 4.33 | 4.26 | 4.31 | 4.31 | 0.70% | 44,231,300 |
| Mar 11, 2026 | 4.31 | 4.33 | 4.23 | 4.28 | 4.28 | -0.47% | 46,986,080 |
| Mar 10, 2026 | 4.22 | 4.31 | 4.21 | 4.30 | 4.30 | 1.18% | 57,349,970 |
| Mar 9, 2026 | 4.23 | 4.35 | 4.22 | 4.25 | 4.25 | - | 72,046,982 |
| Mar 6, 2026 | 4.23 | 4.27 | 4.14 | 4.25 | 4.25 | - | 61,516,280 |
| Mar 5, 2026 | 4.25 | 4.28 | 4.19 | 4.25 | 4.25 | 1.19% | 70,103,452 |
| Mar 4, 2026 | 4.17 | 4.25 | 4.02 | 4.20 | 4.20 | -0.47% | 126,465,318 |
| Mar 3, 2026 | 4.25 | 4.31 | 4.19 | 4.22 | 4.22 | -1.17% | 109,075,400 |
| Mar 2, 2026 | 4.30 | 4.32 | 4.15 | 4.27 | 4.27 | - | 103,611,300 |
| Feb 27, 2026 | 4.13 | 4.30 | 4.13 | 4.27 | 4.27 | 3.39% | 100,525,550 |
| Feb 26, 2026 | 4.13 | 4.15 | 4.08 | 4.13 | 4.13 | - | 48,361,300 |
| Feb 25, 2026 | 4.12 | 4.21 | 4.11 | 4.13 | 4.13 | 0.49% | 69,933,230 |
| Feb 24, 2026 | 4.08 | 4.16 | 4.07 | 4.11 | 4.11 | 1.48% | 72,711,585 |
| Feb 13, 2026 | 4.12 | 4.12 | 4.03 | 4.05 | 4.05 | -1.70% | 64,706,530 |
| Feb 12, 2026 | 4.17 | 4.17 | 4.10 | 4.12 | 4.12 | -0.72% | 49,806,650 |
| Feb 11, 2026 | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | 0.24% | 44,028,600 |
| Feb 10, 2026 | 4.11 | 4.15 | 4.06 | 4.14 | 4.14 | 0.73% | 60,636,700 |
| Feb 9, 2026 | 4.11 | 4.14 | 4.07 | 4.11 | 4.11 | 0.24% | 63,395,500 |
| Feb 6, 2026 | 4.06 | 4.15 | 4.04 | 4.10 | 4.10 | 0.49% | 77,832,680 |
| Feb 5, 2026 | 4.10 | 4.14 | 4.04 | 4.08 | 4.08 | -0.49% | 71,740,250 |
| Feb 4, 2026 | 3.97 | 4.16 | 3.97 | 4.10 | 4.10 | 3.02% | 139,604,200 |
| Feb 3, 2026 | 3.94 | 4.01 | 3.92 | 3.98 | 3.98 | 1.02% | 103,668,600 |
| Feb 2, 2026 | 3.91 | 4.04 | 3.91 | 3.94 | 3.94 | 0.77% | 148,777,400 |
| Jan 30, 2026 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | 0.77% | 87,946,730 |
| Jan 29, 2026 | 3.83 | 3.89 | 3.81 | 3.88 | 3.88 | 1.31% | 98,581,950 |
| Jan 28, 2026 | 3.77 | 3.86 | 3.77 | 3.83 | 3.83 | 1.86% | 120,509,500 |
| Jan 27, 2026 | 3.78 | 3.82 | 3.75 | 3.76 | 3.76 | -0.53% | 82,374,830 |
| Jan 26, 2026 | 3.69 | 3.80 | 3.68 | 3.78 | 3.78 | 2.72% | 160,785,100 |
| Jan 23, 2026 | 3.69 | 3.70 | 3.67 | 3.68 | 3.68 | -0.54% | 53,522,400 |
| Jan 22, 2026 | 3.68 | 3.71 | 3.67 | 3.70 | 3.70 | 0.27% | 49,705,680 |
| Jan 21, 2026 | 3.69 | 3.71 | 3.66 | 3.69 | 3.69 | - | 77,461,690 |
| Jan 20, 2026 | 3.64 | 3.70 | 3.63 | 3.69 | 3.69 | 1.37% | 83,484,390 |
| Jan 19, 2026 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | 0.28% | 38,476,570 |
| Jan 16, 2026 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -0.55% | 52,802,980 |
| Jan 15, 2026 | 3.65 | 3.67 | 3.64 | 3.65 | 3.65 | - | 36,267,660 |
| Jan 14, 2026 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -0.82% | 61,397,020 |
| Jan 13, 2026 | 3.70 | 3.70 | 3.67 | 3.68 | 3.68 | -0.27% | 48,993,480 |
| Jan 12, 2026 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | 0.27% | 55,143,830 |
| Jan 9, 2026 | 3.67 | 3.69 | 3.66 | 3.68 | 3.68 | 0.55% | 45,618,544 |
| Jan 8, 2026 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | - | 31,522,501 |
| Jan 7, 2026 | 3.68 | 3.69 | 3.66 | 3.66 | 3.66 | -0.27% | 38,402,000 |
| Jan 6, 2026 | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | 0.55% | 46,918,950 |
| Jan 5, 2026 | 3.64 | 3.66 | 3.63 | 3.65 | 3.65 | 0.55% | 51,594,900 |
| Dec 31, 2025 | 3.63 | 3.65 | 3.62 | 3.63 | 3.63 | - | 32,621,634 |
| Dec 30, 2025 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | -0.55% | 49,808,500 |
| Dec 29, 2025 | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | -0.54% | 49,239,850 |
| Dec 26, 2025 | 3.68 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 41,515,800 |
| Dec 25, 2025 | 3.68 | 3.70 | 3.68 | 3.69 | 3.69 | 0.54% | 38,175,400 |
| Dec 24, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 43,428,260 |
| Dec 23, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.27% | 35,780,500 |
| Dec 22, 2025 | 3.71 | 3.72 | 3.69 | 3.70 | 3.70 | -0.27% | 42,766,100 |
| Dec 19, 2025 | 3.72 | 3.73 | 3.69 | 3.71 | 3.71 | -0.54% | 43,602,500 |
| Dec 18, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.73 | 0.27% | 40,498,310 |
| Dec 17, 2025 | 3.69 | 3.73 | 3.67 | 3.72 | 3.72 | 0.81% | 58,009,920 |
| Dec 16, 2025 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | - | 53,549,790 |
| Dec 15, 2025 | 3.65 | 3.72 | 3.62 | 3.69 | 3.69 | 1.10% | 93,124,080 |
| Dec 12, 2025 | 3.70 | 3.71 | 3.65 | 3.65 | 3.65 | -1.35% | 217,532,000 |
| Dec 11, 2025 | 3.72 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 73,152,150 |
| Dec 10, 2025 | 3.69 | 3.76 | 3.67 | 3.73 | 3.73 | 1.08% | 97,205,300 |
| Dec 9, 2025 | 3.69 | 3.71 | 3.65 | 3.69 | 3.69 | -0.27% | 66,089,600 |
| Dec 8, 2025 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.27% | 61,709,410 |
| 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 |