Shanghai - Delayed Quote CNY

SHANG PORT GP (600018.SS)

Compare
5.71
+0.01
+(0.18%)
As of 10:50:04 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20255.675.765.675.715.7110,811,669
Jan 15, 20255.725.815.695.705.7024,638,697
Jan 14, 20255.595.745.575.715.7132,828,719
Jan 13, 20255.695.735.575.595.5934,420,029
Jan 10, 20255.795.805.705.725.7221,964,544
Jan 9, 20255.915.915.785.795.7931,444,992
Jan 8, 20255.855.975.845.915.9134,500,688
Jan 7, 20255.945.945.835.845.8441,436,201
Jan 6, 20255.986.005.895.945.9432,359,394
Jan 3, 20256.006.095.925.985.9842,221,700
Jan 2, 20256.106.175.965.985.9849,328,419
Dec 31, 20246.106.176.096.126.1236,597,162
Dec 30, 20246.056.136.026.106.1033,440,921
Dec 27, 20246.006.065.946.056.0532,152,493
Dec 26, 2024 0.05 Dividend
Dec 26, 20246.056.075.965.985.9824,255,991
Dec 25, 20246.116.126.056.096.0427,047,740
Dec 24, 20246.006.105.976.096.0439,914,347
Dec 23, 20245.906.025.875.995.9438,695,137
Dec 20, 20245.945.975.875.875.8227,493,199
Dec 19, 20245.976.005.905.945.8931,419,501
Dec 18, 20246.046.085.986.005.9530,161,562
Dec 17, 20246.096.216.036.045.9940,447,137
Dec 16, 20246.036.166.036.086.0339,352,311
Dec 13, 20246.106.136.036.056.0049,760,904
Dec 12, 20245.966.155.966.096.0457,012,474
Dec 11, 20245.885.995.875.985.9340,980,825
Dec 10, 20245.996.025.855.865.8139,232,100
Dec 9, 20245.895.955.875.905.8533,039,884
Dec 6, 20245.845.905.835.895.8427,695,341
Dec 5, 20245.915.915.825.845.7926,260,589
Dec 4, 20245.915.945.865.905.8527,295,351
Dec 3, 20245.825.915.815.915.8638,979,981
Dec 2, 20245.815.855.785.825.7743,238,890
Nov 29, 20245.785.855.765.805.7531,895,588
Nov 28, 20245.785.815.745.785.7328,456,582
Nov 27, 20245.715.795.655.785.7328,291,391
Nov 26, 20245.725.795.665.735.6836,725,967
Nov 25, 20245.805.915.685.685.6387,991,595
Nov 22, 20245.986.015.825.825.7738,636,416
Nov 21, 20245.986.015.945.975.9223,564,986
Nov 20, 20245.956.015.906.005.9534,884,660
Nov 19, 20246.076.085.915.975.9251,219,930
Nov 18, 20246.036.186.036.076.0254,264,941
Nov 15, 20245.946.085.916.025.9756,570,896
Nov 14, 20246.016.045.945.945.8939,775,139
Nov 13, 20245.966.045.936.015.9642,696,520
Nov 12, 20246.026.075.945.965.9141,361,636
Nov 11, 20246.056.055.956.025.9739,178,931
Nov 8, 20246.156.206.046.056.0049,006,159
Nov 7, 20246.026.135.986.136.0844,934,380
Nov 6, 20246.066.086.016.056.0043,275,815
Nov 5, 20246.016.065.966.056.0040,229,400
Nov 4, 20245.986.035.926.025.9730,968,573
Nov 1, 20245.956.035.916.005.9552,695,699
Oct 31, 20246.066.085.895.955.9061,679,200
Oct 30, 20246.146.176.056.126.0725,657,049
Oct 29, 20246.256.266.126.156.1026,281,159
Oct 28, 20246.236.256.126.246.1931,528,326
Oct 25, 20246.256.276.176.226.1728,895,800
Oct 24, 20246.296.356.226.266.2122,385,825
Oct 23, 20246.226.306.216.296.2432,396,951
Oct 22, 20246.176.236.136.226.1725,891,596
Oct 21, 20246.256.276.106.156.1037,427,676
Oct 18, 20246.126.295.996.216.1642,281,777
Oct 17, 20246.276.296.076.086.0330,398,927
Oct 16, 20246.166.276.136.236.1826,977,565
Oct 15, 20246.336.386.186.186.1333,724,087
Oct 14, 20246.306.446.286.346.2945,211,912
Oct 11, 20246.366.416.236.276.2237,059,191
Oct 10, 20246.176.506.176.386.3359,657,069
Oct 9, 20246.616.626.166.166.1175,917,004
Oct 8, 20247.107.156.536.716.65108,065,543
Sep 30, 20246.146.536.126.506.45109,169,629
Sep 27, 20246.016.095.976.056.0027,745,417
Sep 26, 20245.945.995.855.985.9346,068,785
Sep 25, 20245.976.085.935.945.8938,892,868
Sep 24, 20245.715.925.685.925.8736,003,330
Sep 23, 20245.625.735.585.705.6526,966,752
Sep 20, 20245.635.675.585.605.5530,302,044
Sep 19, 20245.775.795.565.645.5938,630,285
Sep 18, 20245.655.765.655.755.7020,008,350
Sep 13, 20245.755.835.655.685.6329,890,854
Sep 12, 20245.685.775.625.725.6727,992,126
Sep 11, 20245.805.865.665.705.6542,060,985
Sep 10, 20246.046.065.865.955.9029,452,976
Sep 9, 20246.176.176.026.045.9925,204,097
Sep 6, 20246.176.276.136.146.0916,992,501
Sep 5, 20246.256.266.106.166.1124,474,590
Sep 4, 20246.236.276.066.236.1828,001,700
Sep 3, 20246.206.296.096.216.1636,123,023
Sep 2, 20245.976.215.946.156.1062,971,025
Aug 30, 20246.136.205.925.925.8761,812,439
Aug 29, 20246.296.296.076.116.0629,681,180
Aug 28, 20246.306.326.236.266.2118,608,700
Aug 27, 20246.256.336.236.256.2014,620,700
Aug 26, 20246.346.356.226.306.2519,255,250
Aug 23, 20246.336.376.296.356.3013,900,150
Aug 22, 20246.336.406.286.376.3221,345,601
Aug 21, 20246.316.346.226.326.2718,682,063
Aug 20, 20246.386.396.286.326.2720,421,221
Aug 19, 20246.276.376.256.376.3229,269,129
Aug 16, 20246.196.316.196.276.2227,220,567
Aug 15, 20246.046.226.046.216.1628,774,228
Aug 14, 20246.026.116.026.066.0118,790,350
Aug 13, 20246.016.126.006.045.9920,900,939
Aug 12, 20246.026.065.976.025.9712,315,237
Aug 9, 20246.076.086.006.025.9715,741,540
Aug 8, 20246.046.086.016.066.0117,756,900
Aug 7, 20246.036.096.016.045.9917,051,170
Aug 6, 20246.086.125.946.035.9829,275,014
Aug 5, 20246.156.196.096.106.0531,039,337
Aug 2, 20246.196.216.106.176.1224,362,074
Aug 1, 20246.006.256.006.206.1546,413,891
Jul 31, 20246.176.205.986.045.9945,785,144
Jul 30, 20246.176.186.096.156.1029,171,575
Jul 29, 20246.106.196.056.176.1224,135,943
Jul 26, 20246.226.256.076.146.0934,210,142
Jul 25, 20246.196.296.166.236.1845,670,729
Jul 24, 20246.086.236.036.216.1650,841,537
Jul 23, 20246.036.196.036.096.0433,625,576
Jul 22, 20246.096.095.996.035.9826,352,549
Jul 19, 20246.096.136.046.106.0524,677,852
Jul 18, 20246.026.105.956.096.0423,200,504
Jul 17, 20245.986.065.976.015.9627,814,959
Jul 16, 20246.056.085.955.995.9422,862,251
Jul 15, 20245.996.105.956.056.0026,215,874
Jul 12, 20246.006.045.966.005.9523,107,401
Jul 11, 20246.046.075.946.005.9530,864,354
Jul 10, 20246.186.185.976.005.9541,219,246
Jul 9, 20245.956.185.926.166.1165,715,906
Jul 8, 20245.935.995.895.935.8822,323,900
Jul 5, 20246.006.006.006.005.95-
Jul 4, 20246.006.045.936.005.9529,552,500
Jul 3, 20245.996.085.966.025.9737,691,348
Jul 2, 20245.885.995.865.985.9342,765,672
Jul 1, 20245.795.885.785.845.7931,369,600
Jun 28, 20245.625.805.615.785.7331,885,185
Jun 27, 20245.615.655.575.615.5618,290,301
Jun 26, 20245.645.665.555.635.5818,340,970
Jun 25, 20245.615.705.615.645.5920,248,398
Jun 24, 20245.685.705.605.625.5722,337,683
Jun 21, 20245.645.755.615.695.6427,655,687
Jun 20, 20245.645.695.625.675.6217,035,041
Jun 19, 20245.685.705.625.655.6017,095,854
Jun 18, 20245.585.695.545.685.6326,117,325
Jun 17, 20245.605.625.495.555.5032,267,900
Jun 14, 20245.595.695.575.595.5433,361,548
Jun 13, 20245.695.725.605.635.5822,902,201
Jun 12, 20245.615.725.565.695.6436,457,765
Jun 11, 20245.865.925.585.615.5656,486,403
Jun 7, 20245.765.875.715.865.8138,736,102
Jun 6, 20245.755.835.715.735.6831,530,444
Jun 5, 20245.815.875.735.765.7125,181,852
Jun 4, 20245.765.815.735.805.7527,712,696
Jun 3, 20245.685.795.655.755.7033,090,136
May 31, 20245.745.775.695.695.6426,824,575
May 30, 20245.755.825.695.715.6621,864,755
May 29, 20245.765.805.715.735.6816,903,300
May 28, 20245.785.825.725.765.7120,960,372
May 27, 20245.635.795.625.775.7227,609,718
May 24, 20245.565.675.555.625.5717,685,700
May 23, 20245.655.675.555.595.5429,371,344
May 22, 20245.745.785.655.675.6222,110,400
May 21, 20245.715.785.695.735.6820,381,493
May 20, 20245.615.735.615.735.6831,408,545
May 17, 20245.555.625.545.615.5618,191,700
May 16, 20245.665.685.545.555.5028,209,285
May 15, 2024 0.17 Dividend
May 15, 20245.615.695.615.645.5920,866,300
May 14, 20245.885.925.815.815.5927,994,992
May 13, 20245.785.905.775.875.6534,450,189
May 10, 20245.805.825.745.785.5622,698,618
May 9, 20245.655.795.655.785.5630,686,994
May 8, 20245.665.735.645.665.4523,873,800
May 7, 20245.675.725.625.665.4532,682,325
May 6, 20245.685.695.585.655.4437,197,977
Apr 30, 20245.695.735.615.615.4029,978,110
Apr 29, 20245.645.645.575.605.3923,904,310
Apr 26, 20245.715.745.595.635.4222,275,900
Apr 25, 20245.685.745.645.715.5021,490,882
Apr 24, 20245.625.695.585.675.4620,048,942
Apr 23, 20245.715.735.595.615.4023,757,896
Apr 22, 20245.835.855.685.715.5026,170,755
Apr 19, 20245.765.905.755.805.5823,830,981
Apr 18, 20245.815.905.745.775.5535,857,665
Apr 17, 20245.685.825.675.815.5936,053,815
Apr 16, 20245.745.805.655.695.4840,296,810
Apr 15, 20245.665.775.635.745.5235,152,150
Apr 12, 20245.625.685.615.645.4324,184,745
Apr 11, 20245.625.665.545.615.4024,591,701
Apr 10, 20245.625.665.585.615.4024,230,612
Apr 9, 20245.605.645.565.615.4027,484,295
Apr 8, 20245.585.655.565.585.3734,999,692
Apr 3, 20245.495.595.485.585.3736,039,161
Apr 2, 20245.395.485.385.475.2629,499,050
Apr 1, 20245.395.415.345.405.2023,103,951
Mar 29, 20245.305.395.295.375.1712,418,281
Mar 28, 20245.285.345.245.315.1121,631,402
Mar 27, 20245.305.345.285.285.0821,781,128
Mar 26, 20245.285.305.255.295.0918,255,001
Mar 25, 20245.245.345.225.295.0925,960,906
Mar 22, 20245.265.285.185.245.0420,829,001
Mar 21, 20245.305.315.255.275.0716,984,319
Mar 20, 20245.255.305.245.295.0917,437,718
Mar 19, 20245.295.305.255.265.0616,134,830
Mar 18, 20245.275.355.265.295.0926,058,927
Mar 15, 20245.265.285.225.275.0714,797,382
Mar 14, 20245.255.315.245.275.0718,574,513
Mar 13, 20245.285.285.215.255.0519,017,601
Mar 12, 20245.335.345.255.265.0627,721,681
Mar 11, 20245.395.415.315.345.1420,689,453
Mar 8, 20245.385.395.345.385.1818,730,530
Mar 7, 20245.395.435.365.385.1815,672,495
Mar 6, 20245.415.445.385.385.1819,137,963
Mar 5, 20245.375.435.355.415.2122,522,302
Mar 4, 20245.375.405.345.365.1620,523,379
Mar 1, 20245.415.435.355.405.2027,201,000
Feb 29, 20245.445.455.395.435.2328,213,943
Feb 28, 20245.455.485.405.415.2128,766,900
Feb 27, 20245.335.475.315.465.2531,079,375
Feb 26, 20245.575.595.355.355.1547,776,150
Feb 23, 20245.545.615.515.565.3524,565,035
Feb 22, 20245.505.585.495.555.3423,792,976
Feb 21, 20245.575.575.465.515.3037,723,435
Feb 20, 20245.435.585.405.565.3530,476,214
Feb 19, 20245.315.465.295.435.2351,159,040
Feb 8, 20245.385.395.155.305.1075,749,529
Feb 7, 20245.555.565.315.405.2073,961,656
Feb 6, 20245.485.615.445.595.3851,741,033
Feb 5, 20245.485.605.415.465.2550,516,347
Feb 2, 20245.515.615.415.525.3132,154,242
Feb 1, 20245.515.595.475.515.3037,045,177
Jan 31, 20245.515.585.445.525.3126,615,630
Jan 30, 20245.535.605.495.525.3130,835,540
Jan 29, 20245.515.615.505.535.3234,273,858
Jan 26, 20245.475.565.445.545.3336,090,608
Jan 25, 20245.435.495.375.485.2737,777,400
Jan 24, 20245.215.395.215.385.1835,335,274
Jan 23, 20245.135.235.075.215.0124,060,404
Jan 22, 20245.275.295.115.154.9625,428,307
Jan 19, 20245.275.345.235.295.0923,358,293
Jan 18, 20245.285.325.145.285.0838,307,391
Jan 17, 20245.365.415.295.315.1124,727,606
Jan 16, 20245.355.385.315.365.1621,578,919

Related Tickers

601298.SS Qingdao Port International Co., Ltd.
8.85
+0.91%
 
6198.HK Qingdao Port International Co., Ltd.
6.030
+1.01%
 
1199.HK COSCO SHIP PORT
4.530
+0.44%
 
1308.HK SITC
19.020
-3.94%