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

Shanghai - Delayed Quote CNY

TangShan Port Group Co.,Ltd (601000.SS)

Compare
4.2700
-0.0500
(-1.16%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254.32004.33004.26004.27004.270041,296,449
Apr 10, 20254.40004.42004.32004.32004.320062,373,828
Apr 9, 20254.36004.40004.24004.39004.390064,150,687
Apr 8, 20254.30004.42004.29004.39004.390070,175,538
Apr 7, 20254.40004.50004.20004.28004.280093,145,012
Apr 3, 20254.66004.70004.43004.54004.5400113,247,830
Apr 2, 20254.75004.82004.71004.72004.720092,076,171
Apr 1, 20254.70004.80004.65004.77004.770077,605,528
Mar 31, 20254.60004.75004.57004.69004.690094,985,071
Mar 28, 20254.57004.65004.50004.61004.610081,887,872
Mar 27, 20254.51004.60004.51004.57004.570072,802,290
Mar 26, 20254.43004.55004.39004.52004.520069,426,701
Mar 25, 20254.31004.48004.31004.47004.4700119,243,636
Mar 24, 20254.19004.33004.19004.32004.320095,602,944
Mar 21, 20254.15004.21004.15004.19004.190052,276,650
Mar 20, 20254.13004.17004.12004.15004.150038,321,500
Mar 19, 20254.13004.15004.12004.13004.130028,112,688
Mar 18, 20254.12004.17004.09004.15004.150060,324,561
Mar 17, 20254.11004.16004.10004.11004.110056,206,802
Mar 14, 20254.10004.17004.09004.10004.1000107,059,417
Mar 13, 20254.05004.13004.00004.11004.1100103,171,338
Mar 12, 20254.04004.08004.03004.04004.040056,447,463
Mar 11, 20254.01004.05004.00004.04004.040043,310,819
Mar 10, 20254.04004.04004.00004.02004.020025,217,263
Mar 7, 20254.03004.05003.99004.04004.040055,597,720
Mar 6, 20254.05004.07004.02004.04004.040053,247,611
Mar 5, 20254.09004.09004.01004.04004.040062,011,856
Mar 4, 20254.09004.18004.06004.08004.080077,027,416
Mar 3, 20254.13004.22004.08004.10004.100085,382,700
Feb 28, 20254.09004.12004.07004.09004.090047,293,853
Feb 27, 20254.09004.14004.05004.09004.090051,075,690
Feb 26, 20254.14004.15004.04004.09004.090067,979,115
Feb 25, 20254.24004.24004.13004.15004.150066,556,705
Feb 24, 20254.30004.32004.24004.24004.240063,246,927
Feb 21, 20254.33004.34004.29004.31004.310025,136,092
Feb 20, 20254.36004.37004.27004.33004.330043,012,712
Feb 19, 20254.40004.41004.35004.37004.370033,403,891
Feb 18, 20254.32004.44004.31004.40004.400074,543,177
Feb 17, 20254.28004.34004.24004.33004.330064,211,700
Feb 14, 20254.33004.33004.26004.28004.280046,738,230
Feb 13, 20254.32004.35004.31004.33004.330028,172,067
Feb 12, 20254.34004.35004.28004.33004.330040,419,007
Feb 11, 20254.34004.41004.33004.33004.330053,520,198
Feb 10, 20254.36004.38004.33004.34004.340033,477,449
Feb 7, 20254.38004.40004.34004.36004.360048,095,075
Feb 6, 20254.35004.40004.33004.38004.380033,775,549
Feb 5, 20254.50004.52004.34004.37004.370052,328,590
Jan 27, 20254.39004.54004.39004.52004.520047,866,324
Jan 24, 20254.33004.41004.31004.39004.390034,914,596
Jan 23, 20254.34004.39004.30004.32004.320034,813,703
Jan 22, 20254.28004.33004.25004.32004.320024,288,668
Jan 21, 20254.38004.40004.29004.29004.290029,845,366
Jan 20, 20254.37004.44004.36004.38004.380025,072,687
Jan 17, 20254.31004.40004.24004.38004.380046,584,311
Jan 16, 20254.40004.41004.29004.31004.310040,605,433
Jan 15, 20254.31004.45004.28004.38004.380051,730,070
Jan 14, 20254.23004.31004.22004.30004.300033,388,024
Jan 13, 20254.31004.31004.22004.24004.240033,965,290
Jan 10, 20254.28004.34004.24004.32004.320043,088,866
Jan 9, 20254.48004.48004.28004.29004.290068,535,034
Jan 8, 20254.40004.50004.39004.48004.480042,780,829
Jan 7, 20254.39004.45004.37004.40004.400038,264,934
Jan 6, 20254.50004.53004.36004.40004.400058,111,286
Jan 3, 20254.54004.60004.43004.51004.510060,901,500
Jan 2, 20254.71004.74004.46004.50004.500067,677,609
Dec 31, 20244.75004.78004.68004.71004.710062,240,574
Dec 30, 20244.66004.78004.64004.73004.730051,936,516
Dec 27, 20244.62004.72004.55004.67004.670070,268,558
Dec 26, 20244.70004.72004.56004.63004.630064,343,985
Dec 25, 20244.65004.72004.62004.71004.710051,775,555
Dec 24, 20244.60004.68004.58004.66004.660047,946,151
Dec 23, 20244.61004.73004.59004.60004.600066,362,776
Dec 20, 20244.54004.64004.53004.63004.630046,169,492
Dec 19, 20244.58004.60004.50004.56004.560050,756,640
Dec 18, 20244.60004.68004.58004.60004.600066,178,955
Dec 17, 20244.64004.73004.58004.61004.610073,631,617
Dec 16, 20244.50004.67004.50004.64004.6400102,800,186
Dec 13, 20244.46004.57004.43004.53004.5300107,023,117
Dec 12, 20244.48004.52004.45004.47004.470052,724,962
Dec 11, 20244.51004.54004.45004.51004.510058,880,514
Dec 10, 20244.58004.62004.51004.52004.520053,687,336
Dec 9, 20244.54004.59004.51004.54004.540035,686,270
Dec 6, 20244.44004.57004.43004.54004.540055,086,760
Dec 5, 20244.52004.55004.44004.45004.450041,753,920
Dec 4, 20244.50004.58004.45004.53004.530056,720,174
Dec 3, 20244.36004.53004.34004.51004.510091,149,440
Dec 2, 20244.29004.38004.27004.36004.360046,264,338
Nov 29, 20244.25004.30004.24004.27004.270028,333,131
Nov 28, 20244.26004.28004.24004.25004.250024,237,531
Nov 27, 20244.27004.28004.15004.27004.270043,080,785
Nov 26, 20244.27004.32004.25004.26004.260027,080,678
Nov 25, 20244.30004.32004.25004.27004.270034,774,208
Nov 22, 20244.38004.40004.30004.30004.300041,170,304
Nov 21, 20244.44004.44004.36004.37004.370041,208,757
Nov 20, 20244.41004.48004.37004.45004.450050,608,388
Nov 19, 20244.48004.50004.36004.42004.420064,266,609
Nov 18, 20244.54004.66004.48004.51004.510090,507,861
Nov 15, 20244.42004.57004.38004.52004.5200105,446,290
Nov 14, 20244.34004.47004.32004.41004.410081,656,978
Nov 13, 20244.32004.36004.28004.36004.360042,042,198
Nov 12, 20244.34004.38004.31004.32004.320044,316,074
Nov 11, 20244.37004.38004.34004.35004.350040,875,572
Nov 8, 20244.41004.46004.36004.39004.390059,872,229
Nov 7, 20244.33004.42004.31004.40004.400068,509,725
Nov 6, 20244.37004.38004.32004.34004.340056,810,105
Nov 5, 20244.35004.38004.31004.38004.380055,464,190
Nov 4, 20244.39004.40004.31004.34004.340050,990,766
Nov 1, 20244.36004.42004.29004.38004.380063,888,752
Oct 31, 20244.46004.48004.28004.37004.370075,481,856
Oct 30, 20244.63004.63004.41004.48004.480079,434,896
Oct 29, 20244.68004.72004.64004.67004.670033,465,007
Oct 28, 20244.74004.74004.65004.69004.690039,691,379
Oct 25, 20244.76004.77004.71004.72004.720029,854,584
Oct 24, 20244.78004.80004.73004.77004.770024,906,288
Oct 23, 20244.85004.85004.76004.78004.780043,467,722
Oct 22, 20244.70004.88004.68004.84004.840070,524,408
Oct 21, 20244.73004.75004.63004.72004.720063,433,977
Oct 18, 20244.70004.79004.67004.73004.730058,824,688
Oct 17, 20244.83004.91004.71004.72004.720046,701,505
Oct 16, 20244.72004.84004.68004.78004.780054,180,760
Oct 15, 20244.93004.94004.73004.74004.740077,142,383
Oct 14, 20244.83005.02004.82004.93004.930085,981,489
Oct 11, 20244.77004.88004.71004.82004.820074,909,501
Oct 10, 20244.67004.91004.67004.78004.7800112,305,953
Oct 9, 20244.90004.90004.66004.66004.6600130,178,531
Oct 8, 20245.60005.66004.88004.96004.9600251,357,266
Sep 30, 20244.95005.24004.93005.17005.1700162,082,075
Sep 27, 20244.92004.95004.83004.93004.930044,247,998
Sep 26, 20245.04005.04004.83004.90004.900084,436,193
Sep 25, 20245.12005.20005.00005.02005.020049,336,075
Sep 24, 20244.86005.10004.81005.10005.100038,138,148
Sep 23, 20244.75004.87004.71004.84004.840023,413,358
Sep 20, 20244.74004.80004.71004.75004.750020,481,127
Sep 19, 20244.93004.94004.71004.73004.730038,670,720
Sep 18, 20244.83004.95004.81004.93004.930016,946,259
Sep 13, 20244.87004.95004.81004.81004.810021,638,210
Sep 12, 20244.65004.89004.65004.87004.870032,177,113
Sep 11, 20244.87004.88004.66004.68004.680031,804,122
Sep 10, 20244.86004.90004.80004.86004.860015,175,144
Sep 9, 20244.89004.92004.83004.88004.880018,842,746
Sep 6, 20245.00005.08004.87004.88004.880020,608,128
Sep 5, 20245.02005.04004.91005.00005.000017,305,024
Sep 4, 20244.91005.03004.86005.02005.020026,402,220
Sep 3, 20245.09005.12004.91004.94004.940033,805,412
Sep 2, 20244.97005.13004.91005.09005.090044,150,570
Aug 30, 20244.80004.99004.78004.95004.950040,108,768
Aug 29, 20244.97004.97004.80004.84004.840041,786,489
Aug 28, 20245.00005.06004.93004.98004.980035,063,175
Aug 27, 20244.98005.03004.95005.00005.000019,910,358
Aug 26, 20245.11005.11004.90004.98004.980029,791,698
Aug 23, 20245.09005.12005.02005.11005.110019,473,440
Aug 22, 20245.13005.16005.07005.09005.090017,539,983
Aug 21, 20245.19005.21005.09005.13005.130020,125,114
Aug 20, 20245.20005.27005.12005.19005.190023,852,860
Aug 19, 20245.16005.22005.10005.21005.210024,065,368
Aug 16, 20245.22005.28005.12005.16005.160027,737,549
Aug 15, 20245.17005.26005.15005.23005.230026,960,424
Aug 14, 20245.10005.18005.05005.17005.170028,322,398
Aug 13, 20245.10005.16005.03005.10005.100023,275,625
Aug 12, 20245.01005.12004.99005.09005.090026,633,959
Aug 9, 20245.12005.15004.97005.01005.010033,943,342
Aug 8, 20245.08005.17005.06005.13005.130031,304,114
Aug 7, 20245.07005.17005.06005.09005.090026,738,404
Aug 6, 20245.10005.16004.97005.06005.060052,032,229
Aug 5, 20245.47005.48005.10005.15005.150072,981,369
Aug 2, 20245.41005.54005.32005.52005.520045,505,065
Aug 1, 20245.25005.46005.13005.41005.410069,888,890
Jul 31, 20245.36005.46005.06005.26005.2600107,529,149
Jul 30, 20245.26005.43005.17005.41005.410054,034,810
Jul 29, 20245.13005.30005.09005.27005.270054,600,425
Jul 26, 20245.07005.19004.99005.19005.190048,919,391
Jul 25, 20245.05005.20004.97005.11005.110061,765,070
Jul 24, 20244.89005.08004.87005.05005.050041,275,556
Jul 23, 20244.92004.98004.87004.90004.900019,537,238
Jul 22, 20244.87004.95004.74004.92004.920048,128,660
Jul 19, 20244.95004.96004.85004.87004.870026,402,706
Jul 18, 20244.86005.00004.85004.95004.950031,386,779
Jul 17, 20244.95004.98004.84004.88004.880043,173,066
Jul 16, 20244.98005.01004.91004.96004.960030,174,913
Jul 15, 20244.90005.02004.86005.01005.010038,021,508
Jul 12, 20244.93004.97004.88004.92004.920037,693,810
Jul 11, 20244.97005.01004.86004.91004.910048,707,833
Jul 10, 20245.13005.15004.96004.99004.990050,460,686
Jul 9, 20244.98005.18004.96005.16005.160043,119,560
Jul 8, 20244.91005.05004.88004.99004.990045,763,237
Jul 5, 20244.89004.89004.89004.89004.8900-
Jul 4, 20244.84004.93004.81004.89004.890032,743,120
Jul 3, 20244.85004.86004.78004.83004.830031,231,092
Jul 2, 20244.75004.88004.70004.86004.860044,485,181
Jul 1, 20244.70004.84004.68004.75004.750041,877,282
Jun 28, 20244.60004.73004.55004.70004.700042,274,622
Jun 27, 20244.50004.63004.49004.59004.590041,167,702
Jun 26, 20244.53004.54004.41004.51004.510036,936,719
Jun 25, 20244.46004.57004.42004.54004.540045,414,650
Jun 24, 20244.44004.56004.40004.46004.460062,969,315
Jun 21, 20244.40004.48004.39004.43004.430036,577,819
Jun 20, 20244.34004.43004.32004.40004.400035,803,446
Jun 19, 20244.26004.36004.22004.34004.340041,953,913
Jun 18, 20244.16004.26004.16004.26004.260037,001,209
Jun 17, 20244.21004.27004.16004.17004.170036,372,790
Jun 14, 20244.16004.23004.14004.21004.210039,642,265
Jun 13, 20244.18004.23004.14004.16004.160029,743,166
Jun 12, 20244.11004.22004.07004.21004.210039,052,089
Jun 11, 20244.26004.28004.11004.12004.120052,139,736
Jun 7, 20244.19004.27004.19004.26004.260040,899,898
Jun 6, 20244.13004.20004.13004.19004.190038,997,373
Jun 5, 20244.18004.21004.13004.13004.130039,831,126
Jun 4, 20244.11004.18004.08004.17004.170037,517,468
Jun 3, 20244.11004.15004.07004.09004.090031,948,760
May 31, 20244.13004.18004.10004.12004.120026,580,917
May 30, 20244.17004.19004.12004.14004.140025,410,413
May 29, 20244.18004.24004.15004.17004.170032,652,032
May 28, 20244.21004.24004.15004.18004.180031,123,913
May 27, 20244.09004.22004.09004.21004.210047,681,701
May 24, 20244.05004.14004.03004.09004.090041,660,842
May 23, 2024 0.2000 Dividend
May 23, 20244.11004.13004.04004.05004.050050,734,284
May 22, 20244.37004.37004.28004.30004.100048,578,329
May 21, 20244.39004.39004.34004.36004.157234,033,196
May 20, 20244.30004.40004.29004.38004.176344,295,487
May 17, 20244.36004.39004.26004.31004.109549,597,998
May 16, 20244.44004.55004.35004.37004.166756,704,252
May 15, 20244.47004.48004.42004.42004.214424,680,698
May 14, 20244.44004.49004.42004.47004.262137,921,791
May 13, 20244.39004.46004.32004.45004.243051,573,322
May 10, 20244.42004.42004.35004.39004.185833,582,795
May 9, 20244.46004.46004.39004.40004.195359,388,472
May 8, 20244.44004.49004.40004.44004.233533,968,090
May 7, 20244.47004.51004.43004.43004.224035,259,470
May 6, 20244.42004.49004.36004.48004.271654,148,685
Apr 30, 20244.33004.46004.32004.42004.214453,664,511
Apr 29, 20244.44004.45004.29004.32004.119176,784,403
Apr 26, 20244.55004.57004.40004.44004.233555,061,801
Apr 25, 20244.57004.63004.49004.53004.319333,320,505
Apr 24, 20244.54004.59004.50004.56004.347933,072,811
Apr 23, 20244.57004.58004.47004.50004.290740,610,667
Apr 22, 20244.72004.74004.57004.58004.367047,080,597
Apr 19, 20244.63004.76004.62004.70004.481447,775,845
Apr 18, 20244.63004.76004.60004.65004.433752,549,413
Apr 17, 20244.53004.62004.47004.62004.405156,322,792
Apr 16, 20244.56004.63004.52004.53004.319359,566,004
Apr 15, 20244.48004.60004.40004.56004.347943,459,690
Apr 12, 20244.50004.52004.43004.47004.262129,423,117
Apr 11, 20244.33004.50004.32004.47004.262146,880,664