Skip to main content
Qingdao Port International Co., Ltd. (SHA:601298)
China flag China · Delayed Price · Currency is CNY
8.97
-0.12 (-1.32%)
Apr 29, 2026, 11:29 AM CST

SHA:601298 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.069.159.019.03--0.66%2,803,400
Apr 28, 20268.919.118.919.099.091.79%10,708,300
Apr 27, 20269.089.208.908.938.93-1.43%10,723,130
Apr 24, 20269.089.189.039.069.06-0.77%7,654,495
Apr 23, 20268.969.158.949.139.131.67%10,667,140
Apr 22, 20268.909.018.908.988.980.56%7,226,475
Apr 21, 20268.828.968.808.938.931.25%6,686,000
Apr 20, 20268.898.908.718.828.82-0.79%9,115,000
Apr 17, 20268.858.978.818.898.890.23%8,394,427
Apr 16, 20268.818.888.738.878.870.91%7,658,500
Apr 15, 20268.718.818.698.798.791.03%8,961,131
Apr 14, 20268.688.718.608.708.700.46%7,494,831
Apr 13, 20268.628.678.548.668.660.23%9,773,430
Apr 10, 20268.748.758.608.648.64-0.80%11,698,620
Apr 9, 20268.828.848.678.718.71-1.36%7,475,300
Apr 8, 20268.588.848.568.838.833.64%14,868,003
Apr 7, 20268.718.718.488.528.52-2.18%14,795,700
Apr 3, 20268.768.828.668.718.71-0.91%8,636,900
Apr 2, 20268.728.818.698.798.790.57%9,206,327
Apr 1, 20268.658.768.638.748.741.51%10,362,850
Mar 31, 20268.608.708.538.618.610.58%15,296,300
Mar 30, 20268.558.658.538.568.56-1.04%12,908,800
Mar 27, 20268.698.738.598.658.65-0.46%11,423,772
Mar 26, 20268.818.888.688.698.69-1.36%9,659,500
Mar 25, 20268.818.848.638.818.810.23%10,208,520
Mar 24, 20268.588.798.568.798.793.17%12,519,330
Mar 23, 20268.808.818.478.528.52-3.62%17,300,904
Mar 20, 20268.908.968.848.848.84-0.56%9,527,168
Mar 19, 20268.929.018.868.898.89-1.66%9,272,643
Mar 18, 20268.999.048.839.049.040.11%13,368,060
Mar 17, 20269.139.199.029.039.03-1.42%11,660,350
Mar 16, 20269.129.239.099.169.160.77%9,792,964
Mar 13, 20269.259.259.069.099.09-1.09%10,301,900
Mar 12, 20269.239.299.129.199.19-12,657,200
Mar 11, 20269.109.199.019.199.191.10%10,334,450
Mar 10, 20269.109.148.959.099.09-0.33%13,524,360
Mar 9, 20269.359.389.099.129.12-2.15%15,222,700
Mar 6, 20269.089.379.039.329.321.97%25,619,100
Mar 5, 20269.209.259.079.149.14-0.44%11,686,060
Mar 4, 20269.269.279.019.189.18-2.24%24,960,400
Mar 3, 20269.369.529.349.399.390.43%18,016,700
Mar 2, 20269.449.449.219.359.350.43%20,861,100
Feb 27, 20269.219.409.199.319.311.09%14,238,800
Feb 26, 20269.239.339.169.219.21-9,760,700
Feb 25, 20269.259.309.179.219.210.55%11,306,600
Feb 24, 20269.169.249.119.169.161.10%14,117,300
Feb 13, 20269.459.459.049.069.06-2.48%16,476,920
Feb 12, 20269.449.469.279.299.29-1.38%11,711,780
Feb 11, 20269.409.509.389.429.42-0.11%9,977,197
Feb 10, 20269.449.559.409.439.43-0.53%13,532,950
Feb 9, 20269.589.609.419.489.48-0.21%18,776,600
Feb 6, 20269.709.779.499.509.50-2.26%31,027,630
Feb 5, 20269.839.969.629.729.72-0.72%34,948,780
Feb 4, 20269.799.939.719.799.790.51%28,570,237
Feb 3, 20269.539.909.489.749.742.20%36,605,680
Feb 2, 20269.489.759.459.539.53-41,925,690
Jan 30, 20269.499.649.459.539.530.32%35,791,510
Jan 29, 20269.489.619.359.509.500.32%31,463,330
Jan 28, 20269.239.549.229.479.472.82%40,352,810
Jan 27, 20269.099.419.049.219.211.21%42,386,067
Jan 26, 20268.709.138.639.109.104.84%70,946,504
Jan 23, 20268.508.698.468.688.682.24%37,333,280
Jan 22, 20268.478.518.448.498.490.35%11,245,930
Jan 21, 20268.508.538.418.468.46-0.47%16,061,000
Jan 20, 20268.378.508.368.508.501.55%27,476,180
Jan 19, 20268.328.378.298.378.370.84%14,175,730
Jan 16, 20268.348.358.288.308.30-0.24%13,230,600
Jan 15, 20268.308.348.278.328.320.36%12,907,347
Jan 14, 20268.408.408.268.298.29-0.84%25,801,200
Jan 13, 20268.378.428.358.368.36-0.12%14,783,740
Jan 12, 20268.388.388.338.378.37-16,738,760
Jan 9, 20268.348.398.328.378.370.36%13,782,240
Jan 8, 20268.398.398.318.348.34-0.48%18,007,595
Jan 7, 20268.498.498.358.388.38-1.30%20,960,600
Jan 6, 20268.398.498.368.498.491.31%26,581,420
Jan 5, 20268.398.418.358.388.380.48%18,523,880
Dec 31, 20258.298.438.298.348.340.72%17,572,700
Dec 30, 20258.358.378.258.288.28-0.96%20,081,130
Dec 29, 20258.428.438.348.368.36-0.59%14,917,749
Dec 26, 20258.438.468.418.418.41-0.36%10,632,680
Dec 25, 20258.478.518.438.448.44-0.24%10,349,300
Dec 24, 20258.578.578.458.468.46-2.31%13,897,770
Dec 23, 20258.668.698.638.668.510.12%12,740,520
Dec 22, 20258.648.698.598.658.50-0.57%13,586,400
Dec 19, 20258.718.748.618.708.550.12%14,019,260
Dec 18, 20258.678.698.638.698.540.23%10,156,060
Dec 17, 20258.688.718.628.678.52-0.23%12,982,000
Dec 16, 20258.748.778.638.698.54-0.91%15,058,310
Dec 15, 20258.698.808.648.778.621.27%21,733,030
Dec 12, 20258.618.698.578.668.510.58%21,859,100
Dec 11, 20258.658.698.598.618.46-0.69%10,520,250
Dec 10, 20258.578.698.558.678.521.40%16,077,310
Dec 9, 20258.588.608.538.558.41-0.47%8,861,800
Dec 8, 20258.648.668.528.598.44-0.58%15,272,400
Dec 5, 20258.748.748.578.648.49-0.80%17,616,570
Dec 4, 20258.688.748.658.718.560.11%16,085,370
Dec 3, 20258.528.708.508.708.552.11%28,760,980
Dec 2, 20258.478.568.458.528.380.47%20,066,770
Dec 1, 20258.408.498.398.488.340.95%25,065,530
Nov 28, 20258.488.488.378.408.26-0.94%26,064,030