Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shanghai - Delayed Quote CNY

SH AIRPORT (600009.SS)

Compare

32.70

-0.02

(-0.06%)

As of 11:29:53 AM GMT+8. Market Open.

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	32.73	32.87	32.64	32.70	32.70	4,419,204
Feb 21, 2025	32.53	32.79	32.48	32.72	32.72	8,956,638
Feb 20, 2025	32.50	32.65	32.32	32.55	32.55	6,462,897
Feb 19, 2025	32.59	32.67	32.38	32.55	32.55	7,860,066
Feb 18, 2025	32.90	32.94	32.56	32.60	32.60	8,900,467
Feb 17, 2025	32.99	33.05	32.85	32.90	32.90	8,243,289
Feb 14, 2025	32.98	33.08	32.77	32.99	32.99	7,736,518
Feb 13, 2025	33.00	33.16	32.95	33.01	33.01	8,039,694
Feb 12, 2025	33.01	33.08	32.84	33.04	33.04	7,344,189
Feb 11, 2025	33.48	33.54	33.01	33.03	33.03	8,680,747
Feb 10, 2025	33.29	33.57	33.18	33.48	33.48	8,542,007
Feb 7, 2025	33.12	33.42	32.98	33.30	33.30	8,844,513
Feb 6, 2025	32.91	33.20	32.71	33.12	33.12	6,347,730
Feb 5, 2025	33.35	33.39	32.91	33.01	33.01	6,013,981
Jan 27, 2025	33.36	33.55	33.14	33.16	33.16	7,023,211
Jan 24, 2025	33.15	33.38	33.04	33.34	33.34	7,320,198
Jan 23, 2025	33.50	33.76	33.24	33.25	33.25	7,579,241
Jan 22, 2025	33.25	33.48	33.13	33.33	33.33	6,522,658
Jan 21, 2025	33.27	33.40	33.08	33.20	33.20	4,330,351
Jan 20, 2025	33.43	33.68	33.06	33.09	33.09	6,954,775
Jan 17, 2025	33.10	33.48	33.02	33.20	33.20	4,887,010
Jan 16, 2025	33.40	33.67	33.05	33.20	33.20	6,014,383
Jan 15, 2025	33.15	33.48	33.08	33.34	33.34	6,765,232
Jan 14, 2025	32.40	33.27	32.38	33.21	33.21	8,897,676
Jan 13, 2025	32.24	32.49	32.18	32.40	32.40	5,190,210
Jan 10, 2025	32.73	32.98	32.37	32.37	32.37	5,398,831
Jan 9, 2025	32.89	32.93	32.61	32.67	32.67	5,448,041
Jan 8, 2025	33.00	33.06	32.54	32.88	32.88	5,959,100
Jan 7, 2025	33.10	33.22	32.59	33.01	33.01	8,596,110
Jan 6, 2025	33.11	33.35	32.92	33.10	33.10	7,948,948
Jan 3, 2025	33.40	33.46	33.00	33.10	33.10	8,352,744
Jan 2, 2025	34.25	34.37	33.09	33.31	33.31	14,327,978
Dec 31, 2024	34.83	34.89	34.13	34.15	34.15	10,929,500
Dec 30, 2024	35.16	35.29	34.75	34.81	34.81	8,458,419
Dec 27, 2024	34.98	35.36	34.89	35.24	35.24	6,640,420
Dec 26, 2024	35.30	35.44	34.94	34.96	34.96	6,877,964
Dec 25, 2024	35.10	35.35	34.82	35.30	35.30	8,064,858
Dec 24, 2024	34.67	35.16	34.51	35.12	35.12	7,627,677
Dec 23, 2024	34.87	35.53	34.63	34.67	34.67	10,622,212
Dec 20, 2024	34.45	34.68	34.32	34.51	34.51	6,041,873
Dec 19, 2024	34.81	34.82	34.05	34.46	34.46	11,887,323
Dec 18, 2024	35.18	35.28	34.76	34.86	34.86	7,214,837
Dec 17, 2024	35.32	35.49	34.93	34.97	34.97	8,041,600
Dec 16, 2024	35.88	35.95	35.19	35.31	35.31	6,997,460
Dec 13, 2024	35.97	36.10	35.68	35.73	35.73	11,511,990
Dec 12, 2024	35.85	36.15	35.71	36.15	36.15	10,545,091
Dec 11, 2024	35.50	35.89	35.50	35.84	35.84	7,155,214
Dec 10, 2024	36.30	36.55	35.55	35.59	35.59	15,739,044
Dec 9, 2024	35.40	35.98	35.38	35.53	35.53	10,147,700
Dec 6, 2024	35.06	35.56	35.06	35.52	35.52	7,820,904
Dec 5, 2024	34.95	35.15	34.92	35.00	35.00	4,858,887
Dec 4, 2024	35.66	35.73	35.00	35.08	35.08	7,115,977
Dec 3, 2024	35.57	35.89	35.42	35.67	35.67	6,454,916
Dec 2, 2024	34.95	35.95	34.94	35.69	35.69	12,438,197
Nov 29, 2024	34.79	35.13	34.72	34.91	34.91	8,450,856
Nov 28, 2024	34.80	35.05	34.65	34.82	34.82	7,326,396
Nov 27, 2024	34.55	34.80	34.31	34.79	34.79	8,599,465
Nov 26, 2024	34.45	35.10	34.35	34.55	34.55	9,130,812
Nov 25, 2024	34.61	35.39	34.12	34.45	34.45	13,255,758
Nov 22, 2024	35.71	36.00	34.81	34.82	34.82	10,778,000
Nov 21, 2024	36.00	36.17	35.60	35.83	35.83	7,564,002
Nov 20, 2024	35.90	36.25	35.65	36.02	36.02	8,280,400
Nov 19, 2024	36.28	36.37	35.47	35.96	35.96	12,559,599
Nov 18, 2024	36.29	36.85	36.03	36.18	36.18	15,467,834
Nov 15, 2024	35.98	36.97	35.90	36.29	36.29	14,688,923
Nov 14, 2024	36.41	36.46	36.00	36.01	36.01	10,958,100
Nov 13, 2024	36.24	36.76	36.15	36.41	36.41	11,173,086
Nov 12, 2024	36.51	37.09	36.18	36.35	36.35	18,077,877
Nov 11, 2024	36.30	36.75	36.17	36.59	36.59	12,396,500
Nov 8, 2024	37.10	37.19	36.37	36.53	36.53	16,974,251
Nov 7, 2024	35.50	36.78	35.46	36.77	36.77	21,015,222
Nov 6, 2024	35.70	36.10	35.54	35.72	35.72	14,731,371
Nov 5, 2024	35.11	35.75	34.90	35.74	35.74	16,200,801
Nov 4, 2024	34.92	35.10	34.78	35.10	35.10	8,976,988
Nov 1, 2024	34.96	35.07	34.52	34.92	34.92	12,040,629
Oct 31, 2024	35.14	35.14	34.50	34.96	34.96	13,081,940
Oct 30, 2024	35.10	35.47	34.95	35.26	35.26	8,615,105
Oct 29, 2024	35.79	35.87	35.16	35.27	35.27	10,761,425
Oct 28, 2024	35.34	35.72	35.20	35.66	35.66	9,753,574
Oct 25, 2024	35.10	35.53	35.10	35.32	35.32	10,000,996
Oct 24, 2024	35.53	35.73	35.02	35.09	35.09	8,534,974
Oct 23, 2024	35.12	35.77	35.01	35.60	35.60	14,425,794
Oct 22, 2024	34.98	35.14	34.67	35.10	35.10	10,611,741
Oct 21, 2024	35.03	35.50	34.64	34.98	34.98	15,409,407
Oct 18, 2024	33.93	35.27	33.67	34.80	34.80	16,783,325
Oct 17, 2024	34.28	34.44	33.88	33.93	33.93	9,839,221
Oct 16, 2024	34.34	34.68	34.02	34.26	34.26	10,170,992
Oct 15, 2024	35.08	35.36	34.58	34.58	34.58	10,714,194
Oct 14, 2024	35.27	35.44	34.53	35.10	35.10	15,729,234
Oct 11, 2024	35.89	36.20	35.01	35.27	35.27	13,884,112
Oct 10, 2024	35.58	36.60	35.25	35.90	35.90	20,514,937
Oct 9, 2024	38.25	38.25	35.48	35.49	35.49	34,801,563
Oct 8, 2024	42.02	42.26	37.17	38.93	38.93	62,507,209
Sep 30, 2024	37.00	38.79	36.55	38.42	38.42	49,748,006
Sep 27, 2024	34.18	35.89	34.17	35.70	35.70	18,475,499
Sep 26, 2024	32.49	33.91	32.34	33.87	33.87	13,978,805
Sep 25, 2024	32.46	33.12	32.34	32.50	32.50	12,292,098
Sep 24, 2024	31.26	32.28	31.14	32.28	32.28	10,993,713
Sep 23, 2024	31.00	31.17	30.86	31.02	31.02	3,791,613
Sep 20, 2024	30.78	31.26	30.58	31.00	31.00	5,107,969
Sep 19, 2024	30.43	31.19	30.11	30.89	30.89	7,380,443
Sep 18, 2024	30.79	30.88	29.74	30.24	30.24	7,549,196
Sep 13, 2024	31.00	31.08	30.78	30.79	30.79	3,408,750
Sep 12, 2024	31.19	31.25	30.90	30.97	30.97	3,639,650
Sep 11, 2024	31.29	31.37	30.86	31.13	31.13	4,286,526
Sep 10, 2024	31.75	31.88	30.85	31.34	31.34	6,801,540
Sep 9, 2024	0.10 Dividend
Sep 9, 2024	32.02	32.35	31.57	31.75	31.75	5,966,162
Sep 6, 2024	32.65	32.67	32.37	32.44	32.34	2,754,047
Sep 5, 2024	32.24	32.58	32.24	32.56	32.46	4,172,140
Sep 4, 2024	32.23	32.51	32.19	32.33	32.23	3,511,468
Sep 3, 2024	32.20	32.50	32.02	32.38	32.28	3,824,904
Sep 2, 2024	33.11	33.12	32.21	32.25	32.15	7,686,251
Aug 30, 2024	32.60	33.43	32.60	33.13	33.03	8,254,721
Aug 29, 2024	32.35	32.74	32.32	32.65	32.55	4,348,100
Aug 28, 2024	32.78	32.99	32.42	32.47	32.37	3,886,681
Aug 27, 2024	33.04	33.06	32.56	32.65	32.55	3,373,409
Aug 26, 2024	33.05	33.28	32.80	33.06	32.96	2,978,709
Aug 23, 2024	32.79	33.14	32.60	33.05	32.95	3,169,955
Aug 22, 2024	33.40	33.55	32.66	32.78	32.68	7,188,134
Aug 21, 2024	33.27	33.72	33.21	33.50	33.40	4,501,268
Aug 20, 2024	33.57	33.72	33.42	33.53	33.43	4,771,150
Aug 19, 2024	33.93	33.93	33.05	33.58	33.48	9,815,207
Aug 16, 2024	34.23	34.27	33.81	34.02	33.91	5,496,985
Aug 15, 2024	33.40	34.26	33.40	34.25	34.14	7,158,237
Aug 14, 2024	33.86	33.90	33.37	33.44	33.34	4,387,110
Aug 13, 2024	33.94	33.99	33.41	33.84	33.74	3,904,028
Aug 12, 2024	34.00	34.14	33.83	33.90	33.80	3,456,000
Aug 9, 2024	34.46	34.58	34.00	34.00	33.89	4,586,639
Aug 8, 2024	34.41	34.55	34.09	34.31	34.20	4,804,900
Aug 7, 2024	34.55	34.73	34.42	34.42	34.31	3,999,273
Aug 6, 2024	34.79	35.37	34.39	34.73	34.62	8,748,469
Aug 5, 2024	34.33	35.38	34.21	34.72	34.61	13,703,940
Aug 2, 2024	34.23	34.60	34.15	34.33	34.22	4,936,236
Aug 1, 2024	34.58	34.63	34.21	34.41	34.30	6,509,001
Jul 31, 2024	33.85	34.65	33.84	34.58	34.47	9,915,062
Jul 30, 2024	33.70	34.05	33.65	33.85	33.75	6,703,504
Jul 29, 2024	35.02	35.02	33.80	33.95	33.84	18,611,071
Jul 26, 2024	35.33	35.50	34.88	35.08	34.97	7,097,961
Jul 25, 2024	34.84	35.47	34.74	35.27	35.16	8,252,483
Jul 24, 2024	35.16	35.33	34.70	34.81	34.70	9,501,312
Jul 23, 2024	35.94	35.94	35.15	35.16	35.05	9,226,832
Jul 22, 2024	35.59	36.10	35.51	35.69	35.58	11,446,958
Jul 19, 2024	0.12 Dividend
Jul 19, 2024	34.80	35.72	34.75	35.62	35.51	13,105,970
Jul 18, 2024	35.06	35.24	34.71	35.05	34.82	9,215,317
Jul 17, 2024	34.68	35.33	34.61	35.15	34.92	12,576,530
Jul 16, 2024	34.38	34.73	34.23	34.61	34.38	6,296,699
Jul 15, 2024	34.41	34.78	34.31	34.48	34.26	6,587,788
Jul 12, 2024	34.55	34.85	34.30	34.62	34.39	8,893,461
Jul 11, 2024	34.29	34.67	34.08	34.58	34.36	12,322,971
Jul 10, 2024	33.66	34.32	33.51	33.97	33.75	11,587,190
Jul 9, 2024	32.80	33.85	32.69	33.80	33.58	17,243,193
Jul 8, 2024	32.92	33.16	32.36	32.46	32.25	5,878,030
Jul 5, 2024	33.00	33.00	33.00	33.00	32.79	-
Jul 4, 2024	33.37	33.38	32.90	33.00	32.79	9,278,024
Jul 3, 2024	32.74	33.99	32.50	33.59	33.37	15,217,772
Jul 2, 2024	32.47	32.93	32.29	32.70	32.49	6,225,001
Jul 1, 2024	32.22	32.79	32.20	32.58	32.37	5,880,734
Jun 28, 2024	32.00	32.54	31.87	32.25	32.04	6,444,614
Jun 27, 2024	32.27	32.32	31.95	32.00	31.79	4,334,000
Jun 26, 2024	32.02	32.39	31.78	32.32	32.11	6,148,172
Jun 25, 2024	32.44	32.60	31.82	32.02	31.81	7,633,896
Jun 24, 2024	32.51	32.63	32.20	32.33	32.12	7,407,135
Jun 21, 2024	33.00	33.20	32.36	32.70	32.49	8,580,199
Jun 20, 2024	33.61	33.87	33.03	33.03	32.82	5,614,299
Jun 19, 2024	34.19	34.28	33.69	33.75	33.53	4,656,472
Jun 18, 2024	33.54	34.24	33.54	34.13	33.91	7,210,123
Jun 17, 2024	33.18	33.68	33.17	33.52	33.30	5,123,105
Jun 14, 2024	33.10	33.49	32.96	33.38	33.16	7,815,655
Jun 13, 2024	33.70	33.84	33.03	33.19	32.97	11,465,354
Jun 12, 2024	34.32	34.36	33.80	33.80	33.58	8,198,901
Jun 11, 2024	34.22	34.39	34.00	34.27	34.05	5,174,341
Jun 7, 2024	34.26	34.27	33.60	34.20	33.98	10,904,773
Jun 6, 2024	34.66	34.72	34.02	34.10	33.88	8,043,471
Jun 5, 2024	34.40	34.87	34.37	34.63	34.40	7,489,089
Jun 4, 2024	34.41	34.57	34.27	34.49	34.27	9,157,450
Jun 3, 2024	34.67	34.68	34.17	34.57	34.35	9,047,808
May 31, 2024	35.09	35.32	34.72	34.75	34.52	9,549,721
May 30, 2024	35.11	35.27	34.95	35.14	34.91	4,473,927
May 29, 2024	35.20	35.41	34.99	35.23	35.00	5,141,214
May 28, 2024	35.76	35.78	35.09	35.18	34.95	8,105,999
May 27, 2024	35.76	35.85	35.56	35.78	35.55	4,562,464
May 24, 2024	35.70	36.02	35.64	35.73	35.50	6,380,233
May 23, 2024	36.36	36.36	35.71	35.79	35.56	8,272,001
May 22, 2024	36.28	36.53	36.16	36.44	36.20	5,365,273
May 21, 2024	36.77	36.78	36.14	36.24	36.00	9,006,678
May 20, 2024	36.45	36.96	36.32	36.80	36.56	11,277,349
May 17, 2024	35.65	36.40	35.59	36.39	36.15	10,708,436
May 16, 2024	36.32	36.37	35.69	35.75	35.52	13,273,985
May 15, 2024	36.71	36.73	36.29	36.30	36.06	10,193,853
May 14, 2024	36.86	37.07	36.74	36.84	36.60	5,755,581
May 13, 2024	36.82	37.14	36.51	36.94	36.70	7,304,876
May 10, 2024	37.22	37.27	36.81	36.99	36.75	8,423,722
May 9, 2024	37.15	37.35	37.10	37.19	36.95	7,717,820
May 8, 2024	37.21	37.38	37.06	37.17	36.93	6,004,002
May 7, 2024	37.56	37.56	36.96	37.30	37.06	11,908,968
May 6, 2024	37.85	37.86	37.35	37.46	37.22	17,385,217
Apr 30, 2024	36.88	37.73	36.19	37.64	37.40	22,996,153
Apr 29, 2024	37.52	37.64	37.04	37.63	37.39	18,210,281
Apr 26, 2024	36.99	37.50	36.83	37.50	37.26	14,325,481
Apr 25, 2024	36.48	37.20	36.40	36.99	36.75	12,111,093
Apr 24, 2024	36.46	36.67	36.15	36.48	36.24	7,441,939
Apr 23, 2024	36.78	36.84	36.30	36.45	36.21	9,099,833
Apr 22, 2024	36.30	36.85	36.25	36.78	36.54	8,515,474
Apr 19, 2024	36.66	36.66	36.11	36.30	36.06	9,591,155
Apr 18, 2024	36.67	37.25	36.66	36.78	36.54	11,396,340
Apr 17, 2024	36.25	36.85	35.98	36.83	36.59	9,478,493
Apr 16, 2024	36.67	37.02	36.36	36.41	36.17	13,825,664
Apr 15, 2024	35.55	36.63	35.45	36.57	36.33	12,815,953
Apr 12, 2024	36.01	36.19	35.42	35.45	35.22	8,581,253
Apr 11, 2024	35.93	36.09	35.67	35.96	35.73	6,038,731
Apr 10, 2024	35.85	36.32	35.62	35.93	35.70	7,574,505
Apr 9, 2024	36.21	36.97	35.90	36.00	35.77	10,935,917
Apr 8, 2024	36.66	36.74	36.10	36.22	35.98	9,859,077
Apr 3, 2024	36.87	37.15	36.69	36.73	36.49	8,564,831
Apr 2, 2024	36.66	37.15	36.50	36.74	36.50	11,015,883
Apr 1, 2024	36.49	36.78	36.13	36.65	36.41	9,210,876
Mar 29, 2024	35.53	35.79	35.34	36.26	36.02	3,123,755
Mar 28, 2024	34.91	35.89	34.90	35.66	35.43	10,382,393
Mar 27, 2024	35.90	35.94	35.01	35.01	34.78	11,717,048
Mar 26, 2024	36.46	36.66	35.67	35.91	35.68	11,279,471
Mar 25, 2024	36.28	36.88	36.09	36.46	36.22	7,974,726
Mar 22, 2024	36.67	36.75	36.21	36.40	36.16	10,371,557
Mar 21, 2024	36.90	37.10	36.43	36.51	36.27	10,457,049
Mar 20, 2024	37.15	37.25	36.87	36.87	36.63	7,873,624
Mar 19, 2024	37.65	37.65	37.10	37.12	36.88	10,050,860
Mar 18, 2024	37.07	37.85	36.80	37.65	37.41	13,322,677
Mar 15, 2024	37.19	37.50	36.90	37.16	36.92	14,401,626
Mar 14, 2024	36.17	37.47	36.10	37.10	36.86	25,709,959
Mar 13, 2024	35.90	36.29	35.78	36.02	35.79	10,949,138
Mar 12, 2024	35.08	36.08	34.93	36.05	35.82	22,242,095
Mar 11, 2024	34.86	35.09	34.72	35.08	34.85	8,069,392
Mar 8, 2024	34.85	34.98	34.69	34.86	34.63	8,305,368
Mar 7, 2024	35.21	35.38	34.75	34.92	34.69	10,949,869
Mar 6, 2024	35.35	35.58	35.23	35.32	35.09	8,182,694
Mar 5, 2024	35.50	35.53	35.06	35.38	35.15	13,136,831
Mar 4, 2024	34.99	35.89	34.99	35.68	35.45	18,542,443
Mar 1, 2024	35.18	35.20	34.75	34.93	34.70	12,922,699
Feb 29, 2024	34.80	35.18	34.63	35.18	34.95	13,314,578
Feb 28, 2024	35.05	35.67	34.81	34.86	34.63	15,219,438
Feb 27, 2024	34.85	35.18	34.71	35.00	34.77	9,794,532
Feb 26, 2024	35.12	35.28	34.70	34.85	34.62	12,398,553

9706.T Japan Airport Terminal Co., Ltd.

4,597.00

-0.04%

600004.SS BAIYUN AIRPORT

9.12

-0.11%

000089.SZ Shenzhen Airport Co., Ltd.

6.78

+0.59%

0694.HK BEIJING AIRPORT

2.930

0.00%

0357.HK MEILAN AIRPORT

8.040

-3.48%

DREAMFOLKS.NS Dreamfolks Services Limited

266.75

-1.11%

AOT.BK Airports of Thailand Public Company Limited

43.00

-1.15%

ADP.PA Aeroports de Paris SA

102.70

-2.28%

S58.SI SATS Ltd.

3.2300

-2.12%

JOBY Joby Aviation, Inc.

6.98

-6.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SH AIRPORT (600009.SS)

Related Tickers