Skip to main content
Qingdao Port International Co., Ltd. (SHA:601298)
China flag China · Delayed Price · Currency is CNY
8.64
-0.07 (-0.80%)
At close: Dec 5, 2025

SHA:601298 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.748.748.578.648.64-0.80%17,616,570
Dec 4, 20258.688.748.658.718.710.11%16,085,370
Dec 3, 20258.528.708.508.708.702.11%28,760,980
Dec 2, 20258.478.568.458.528.520.47%20,066,770
Dec 1, 20258.408.498.398.488.480.95%25,065,530
Nov 28, 20258.488.488.378.408.40-0.94%26,064,035
Nov 27, 20258.438.518.398.488.480.83%23,523,142
Nov 26, 20258.418.458.378.418.410.36%23,884,620
Nov 25, 20258.438.458.388.388.38-0.36%30,907,610
Nov 24, 20258.598.618.408.418.41-1.87%30,751,145
Nov 21, 20258.658.678.538.578.57-1.04%21,411,500
Nov 20, 20258.758.788.638.668.66-0.92%16,116,130
Nov 19, 20258.698.798.698.748.740.58%10,189,590
Nov 18, 20258.908.908.698.698.69-1.47%17,148,190
Nov 17, 20258.999.018.758.828.82-1.78%25,358,860
Nov 14, 20258.749.078.748.988.982.39%31,374,190
Nov 13, 20258.898.928.698.778.77-1.24%21,654,900
Nov 12, 20258.848.928.828.888.880.57%15,270,700
Nov 11, 20258.788.858.738.838.830.57%14,735,060
Nov 10, 20258.748.788.608.788.781.04%16,181,590
Nov 7, 20258.678.738.678.698.690.23%11,966,980
Nov 6, 20258.668.688.618.678.670.23%12,919,930
Nov 5, 20258.668.708.608.658.65-0.69%12,755,500
Nov 4, 20258.658.788.648.718.710.93%22,479,270
Nov 3, 20258.568.688.538.638.631.05%24,361,350
Oct 31, 20258.668.748.518.548.54-1.27%26,201,220
Oct 30, 20258.608.808.608.658.650.82%28,829,750
Oct 29, 20258.838.858.558.588.58-3.27%31,953,900
Oct 28, 20258.828.938.778.878.871.14%22,460,950
Oct 27, 20258.758.838.678.778.770.34%19,599,570
Oct 24, 20258.888.888.698.748.74-1.02%13,529,770
Oct 23, 20258.728.868.728.838.831.38%16,797,760
Oct 22, 20258.678.748.668.718.710.11%8,632,388
Oct 21, 20258.628.728.618.708.700.69%12,447,260
Oct 20, 20258.718.718.508.648.64-0.23%15,455,390
Oct 17, 20258.598.728.598.668.660.58%16,315,260
Oct 16, 20258.588.688.558.618.61-13,761,780
Oct 15, 20258.678.698.548.618.61-0.92%18,516,690
Oct 14, 20258.508.728.468.698.692.00%27,003,810
Oct 13, 20258.488.548.388.528.52-0.81%19,958,810
Oct 10, 20258.498.648.468.598.590.94%16,111,300
Oct 9, 20258.408.518.358.518.511.55%20,649,550
Sep 30, 20258.448.468.378.388.38-0.95%15,733,800
Sep 29, 20258.528.528.428.468.46-0.82%15,831,180
Sep 26, 20258.458.588.428.538.530.71%14,416,210
Sep 25, 20258.558.558.438.478.47-1.05%12,925,000
Sep 24, 20258.588.588.478.568.56-0.81%19,519,120
Sep 23, 20258.568.818.498.638.630.82%24,021,980
Sep 22, 20258.748.798.528.568.56-1.27%16,467,600
Sep 19, 20258.588.708.508.678.671.76%17,256,000
Sep 18, 20258.648.648.498.528.52-1.50%16,358,900
Sep 17, 20258.668.758.558.658.65-0.12%21,320,530
Sep 16, 20258.558.678.548.668.661.64%24,142,850
Sep 15, 20258.468.558.418.528.520.71%21,678,250
Sep 12, 20258.438.488.408.468.460.48%20,165,220
Sep 11, 20258.448.448.338.428.42-0.24%25,031,560
Sep 10, 20258.538.538.398.448.44-1.17%22,301,520
Sep 9, 20258.518.578.498.548.54-14,193,200
Sep 8, 20258.498.648.488.548.540.71%23,380,960
Sep 5, 20258.658.668.458.488.48-1.85%29,385,170
Sep 4, 20258.768.788.648.648.64-1.48%45,172,300
Sep 3, 20258.808.858.718.778.77-0.57%24,267,000
Sep 2, 20258.698.908.698.828.821.73%43,119,340
Sep 1, 20258.618.798.578.678.672.00%40,863,270
Aug 29, 20258.408.598.408.508.501.67%29,111,420
Aug 28, 20258.508.528.238.368.36-1.53%29,410,120
Aug 27, 20258.618.618.468.498.49-1.28%15,759,920
Aug 26, 20258.568.618.548.608.600.35%12,777,150
Aug 25, 20258.508.578.478.578.57-1.27%17,994,600
Aug 22, 20258.758.768.668.688.48-0.80%25,320,000
Aug 21, 20258.738.788.728.758.550.23%17,184,130
Aug 20, 20258.698.748.668.738.530.34%12,652,830
Aug 19, 20258.738.758.678.708.50-0.46%16,495,980
Aug 18, 20258.778.788.708.748.540.11%20,747,760
Aug 15, 20258.778.788.688.738.53-0.46%18,747,170
Aug 14, 20258.858.888.778.778.57-0.79%11,284,500
Aug 13, 20258.928.958.838.848.64-0.67%15,692,440
Aug 12, 20258.858.988.838.908.690.79%15,775,220
Aug 11, 20258.989.008.828.838.63-1.56%15,491,190
Aug 8, 20258.959.008.928.978.760.22%11,019,200
Aug 7, 20258.798.968.768.958.741.82%16,583,840
Aug 6, 20258.768.808.738.798.590.34%7,352,901
Aug 5, 20258.738.778.708.768.560.46%7,338,682
Aug 4, 20258.688.738.658.728.520.35%7,141,647
Aug 1, 20258.718.778.678.698.49-0.23%9,536,391
Jul 31, 20258.868.878.688.718.51-1.69%19,233,090
Jul 30, 20258.778.928.768.868.661.03%14,738,020
Jul 29, 20258.858.878.748.778.57-0.90%14,656,990
Jul 28, 20258.878.958.828.858.65-10,104,500
Jul 25, 20258.948.978.848.858.65-0.78%15,225,200
Jul 24, 20258.918.938.858.928.71-11,465,700
Jul 23, 20258.928.988.898.928.71-11,247,700
Jul 22, 20258.878.938.828.928.710.56%12,560,800
Jul 21, 20258.838.898.788.878.660.57%11,442,700
Jul 18, 20258.848.858.818.828.620.11%7,561,200
Jul 17, 20258.918.948.808.818.61-1.01%12,060,320
Jul 16, 20258.899.028.898.908.690.11%6,425,500
Jul 15, 20258.999.128.858.898.68-1.11%11,909,800
Jul 14, 20258.849.058.818.998.781.93%19,860,080
Jul 11, 20258.928.948.808.828.62-1.12%13,285,160