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

Shanghai - Delayed Quote CNY

Qingdao Port International Co., Ltd. (601298.SS)

Compare
8.86
-0.02
(-0.23%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20258.878.968.838.868.8610,904,011
Apr 17, 20258.948.978.838.888.8813,740,540
Apr 16, 20258.819.078.809.009.0026,485,930
Apr 15, 20258.968.988.798.818.8118,395,323
Apr 14, 20258.809.008.768.968.9629,036,742
Apr 11, 20259.009.038.768.868.8635,503,370
Apr 10, 20259.509.518.909.089.0859,232,693
Apr 9, 20259.099.648.669.489.4840,962,000
Apr 8, 20259.069.188.768.988.9832,840,148
Apr 7, 20259.309.649.029.029.0229,646,974
Apr 3, 202510.0010.619.8510.0210.0246,015,696
Apr 2, 202510.0010.169.9110.0310.0334,464,682
Apr 1, 20259.7610.019.7410.0010.0029,705,329
Mar 31, 20259.509.959.469.829.8230,375,252
Mar 28, 20259.459.729.459.659.6524,932,128
Mar 27, 20259.329.549.279.509.5029,470,373
Mar 26, 20259.169.388.999.359.3525,475,913
Mar 25, 20258.849.268.849.259.2530,133,506
Mar 24, 20258.798.878.688.848.8418,425,050
Mar 21, 20258.598.918.578.798.7929,278,860
Mar 20, 20258.458.578.388.468.4612,091,004
Mar 19, 20258.508.638.448.498.4911,944,315
Mar 18, 20258.418.638.298.548.5420,882,541
Mar 17, 20258.308.428.278.398.3922,407,816
Mar 14, 20258.168.378.168.278.2725,183,858
Mar 13, 20258.178.188.128.178.177,845,700
Mar 12, 20258.208.228.138.188.189,159,218
Mar 11, 20258.298.308.118.198.1913,150,381
Mar 10, 20258.318.398.178.338.3313,339,499
Mar 7, 20258.358.428.308.348.3410,835,500
Mar 6, 20258.418.458.258.378.3711,778,001
Mar 5, 20258.458.478.408.438.435,486,061
Mar 4, 20258.448.578.428.448.4410,423,074
Mar 3, 20258.608.678.428.438.4314,551,073
Feb 28, 20258.658.698.588.648.647,068,600
Feb 27, 20258.588.728.528.648.6411,713,200
Feb 26, 20258.528.618.488.558.5511,517,896
Feb 25, 20258.678.708.468.528.5211,095,103
Feb 24, 20258.678.828.618.658.6510,871,005
Feb 21, 20258.718.758.628.648.647,771,600
Feb 20, 20258.828.828.708.718.717,556,468
Feb 19, 20258.978.998.778.808.809,318,799
Feb 18, 20258.909.038.908.988.9810,467,000
Feb 17, 20258.758.978.658.948.9414,199,596
Feb 14, 20258.848.868.738.798.799,243,300
Feb 13, 20258.908.958.828.828.828,825,368
Feb 12, 20259.059.058.808.918.9111,355,200
Feb 11, 20258.879.058.859.049.0411,553,251
Feb 10, 20258.959.028.808.878.8717,492,200
Feb 7, 20259.009.088.868.938.9312,097,200
Feb 6, 20259.099.128.918.968.9610,717,926
Feb 5, 20259.209.269.009.059.0514,362,674
Jan 27, 20259.049.279.019.219.2110,899,600
Jan 24, 20258.999.098.869.009.009,757,100
Jan 23, 20258.989.118.889.069.0612,743,060
Jan 22, 20258.879.048.828.988.9811,329,077
Jan 21, 20258.949.008.768.878.878,625,435
Jan 20, 20258.999.148.888.938.9313,431,106
Jan 17, 20258.869.108.688.998.9911,754,783
Jan 16, 20258.818.968.718.908.9011,452,700
Jan 15, 20258.678.988.678.778.7710,417,902
Jan 14, 20258.568.838.528.718.7112,677,222
Jan 13, 20258.658.778.498.588.5815,986,100
Jan 10, 20258.768.848.618.698.6911,823,200
Jan 9, 20259.139.178.718.818.8125,415,800
Jan 8, 20258.949.408.869.239.2329,348,374
Jan 7, 20258.839.018.808.918.9115,337,500
Jan 6, 20258.878.978.718.838.8314,064,382
Jan 3, 20259.139.188.848.898.8920,570,200
Jan 2, 20259.099.458.979.009.0038,650,442
Dec 31, 20248.949.228.919.119.1127,531,352
Dec 30, 2024 0.1134 Dividend
Dec 30, 20248.568.938.548.938.9333,022,663
Dec 27, 20248.498.678.398.678.5620,708,300
Dec 26, 20248.648.698.398.528.4117,939,656
Dec 25, 20248.468.708.388.638.5219,034,091
Dec 24, 20248.368.478.308.468.3519,907,406
Dec 23, 20248.278.468.248.328.2123,944,800
Dec 20, 20248.388.398.248.268.1513,589,000
Dec 19, 20248.488.518.318.388.2714,058,095
Dec 18, 20248.428.688.428.498.3834,552,979
Dec 17, 20248.448.568.368.458.3431,561,045
Dec 16, 20248.228.588.228.378.2649,058,969
Dec 13, 20248.448.448.198.198.0841,933,103
Dec 12, 20248.568.598.418.468.3527,972,431
Dec 11, 20248.608.668.518.548.4317,946,376
Dec 10, 20248.848.878.588.618.5023,558,602
Dec 9, 20248.558.878.528.758.6427,015,348
Dec 6, 20248.468.618.438.568.4521,426,620
Dec 5, 20248.518.538.448.478.3610,363,151
Dec 4, 20248.508.608.468.518.4015,219,060
Dec 3, 20248.518.538.398.538.4215,934,176
Dec 2, 20248.568.588.378.518.4017,102,779
Nov 29, 20248.568.658.518.548.439,747,545
Nov 28, 20248.638.648.488.568.459,890,500
Nov 27, 20248.668.708.488.618.5010,175,400
Nov 26, 20248.788.818.678.688.578,480,972
Nov 25, 20248.728.898.688.798.6815,834,387
Nov 22, 20248.918.968.698.728.6113,843,200
Nov 21, 20248.868.928.838.908.788,612,687
Nov 20, 20248.778.988.708.908.7816,002,177
Nov 19, 20248.708.848.608.808.6814,369,715
Nov 18, 20248.818.968.678.768.6524,991,168
Nov 15, 20248.618.948.558.768.6523,240,700
Nov 14, 20248.528.848.428.608.4921,275,863
Nov 13, 20248.458.558.428.518.408,646,100
Nov 12, 20248.488.658.428.498.3816,489,795
Nov 11, 20248.508.508.348.448.3311,373,400
Nov 8, 20248.638.698.498.538.4218,384,185
Nov 7, 20248.508.658.438.658.5412,211,433
Nov 6, 20248.678.838.538.578.4616,588,300
Nov 5, 20248.658.718.508.678.5616,898,390
Nov 4, 20248.518.698.368.688.5718,916,300
Nov 1, 20248.378.558.278.488.3722,008,852
Oct 31, 20248.318.428.248.398.2818,515,600
Oct 30, 20248.348.378.228.278.1613,689,145
Oct 29, 20248.338.378.248.358.2414,854,000
Oct 28, 20248.408.408.258.338.2211,182,500
Oct 25, 20248.508.508.288.358.2411,673,000
Oct 24, 20248.488.498.378.438.326,751,585
Oct 23, 20248.418.518.398.458.3412,181,147
Oct 22, 20248.318.448.308.408.2910,002,785
Oct 21, 20248.438.448.258.338.2216,176,852
Oct 18, 20248.268.508.168.378.2621,852,161
Oct 17, 20248.468.568.238.258.1417,167,877
Oct 16, 20248.368.528.258.468.3513,674,762
Oct 15, 20248.798.798.398.418.3023,266,702
Oct 14, 20248.548.928.448.858.7327,618,616
Oct 11, 20248.618.718.448.528.4115,959,400
Oct 10, 20248.438.888.398.598.4831,765,400
Oct 9, 20249.039.038.328.338.2238,794,930
Oct 8, 20249.9910.128.909.038.9146,127,826
Sep 30, 20248.809.258.669.209.0849,950,410
Sep 27, 20248.828.838.518.658.5418,761,177
Sep 26, 20248.518.548.328.528.4114,895,654
Sep 25, 20248.628.748.408.508.3916,876,939
Sep 24, 20248.208.648.198.618.5019,347,900
Sep 23, 20248.128.228.038.188.0712,629,600
Sep 20, 20248.138.187.918.128.0118,194,560
Sep 19, 20248.678.688.108.168.0527,908,639
Sep 18, 20248.178.758.158.728.6117,621,510
Sep 13, 20248.188.358.138.228.1117,410,411
Sep 12, 20248.008.187.958.158.0412,442,618
Sep 11, 20248.368.368.068.077.9611,568,935
Sep 10, 20248.458.508.158.368.2511,895,197
Sep 9, 20248.698.698.408.428.318,701,925
Sep 6, 20248.838.908.668.678.565,572,900
Sep 5, 20248.948.948.688.818.697,542,500
Sep 4, 20248.928.948.778.908.786,692,600
Sep 3, 20249.109.288.858.898.7713,963,068
Sep 2, 20249.179.259.059.179.0513,269,579
Aug 30, 20249.219.329.009.088.9619,213,064
Aug 29, 20249.849.879.219.319.1926,284,167
Aug 28, 20249.719.969.669.849.7111,722,100
Aug 27, 20249.709.809.579.749.6111,779,487
Aug 26, 20249.469.789.299.729.5915,914,193
Aug 23, 20249.439.539.369.479.358,543,300
Aug 22, 20249.459.649.409.519.398,636,996
Aug 21, 20249.389.549.289.469.349,991,755
Aug 20, 20249.499.549.309.369.2411,048,357
Aug 19, 20249.369.559.279.509.3811,675,600
Aug 16, 20249.279.359.229.349.2212,269,493
Aug 15, 20248.999.278.989.269.1416,933,800
Aug 14, 20248.989.178.879.028.9013,370,450
Aug 13, 20248.969.148.959.028.907,197,200
Aug 12, 20248.909.078.849.008.889,383,200
Aug 9, 20248.868.928.748.858.737,354,499
Aug 8, 20248.808.848.668.798.686,795,003
Aug 7, 20248.638.858.618.818.6910,142,700
Aug 6, 20248.958.998.548.678.5617,164,400
Aug 5, 20249.119.138.878.918.7910,445,956
Aug 2, 20249.239.309.039.118.9910,642,282
Aug 1, 20249.099.389.029.299.1715,482,476
Jul 31, 2024 0.2927 Dividend
Jul 31, 20249.029.148.849.118.9918,067,300
Jul 30, 20249.199.329.019.278.8614,420,176
Jul 29, 20249.189.309.009.278.8614,982,445
Jul 26, 20249.329.339.079.218.8014,610,126
Jul 25, 20249.469.539.239.348.9312,557,500
Jul 24, 20249.339.679.259.509.0815,489,300
Jul 23, 20249.309.509.209.358.9412,977,200
Jul 22, 20249.349.349.009.318.9013,395,090
Jul 19, 20249.409.529.269.328.9112,540,800
Jul 18, 20249.209.459.129.439.0112,808,366
Jul 17, 20249.449.579.159.228.8115,372,044
Jul 16, 20249.499.659.389.509.0818,657,450
Jul 15, 20249.209.698.929.439.0139,998,172
Jul 12, 20249.899.899.899.899.45-
Jul 11, 20249.899.899.899.899.45-
Jul 10, 20249.899.899.899.899.45-
Jul 9, 20249.609.909.589.899.4512,189,900
Jul 8, 20249.659.739.579.619.1810,608,300
Jul 5, 20249.709.709.709.709.27-
Jul 4, 20249.609.809.559.709.2711,160,011
Jul 3, 20249.649.739.549.609.187,726,253
Jul 2, 20249.689.729.519.649.218,461,016
Jul 1, 20249.579.789.559.679.2412,783,933
Jun 28, 20249.319.619.239.569.1415,759,498
Jun 27, 20249.249.379.129.318.9011,219,582
Jun 26, 20249.229.309.119.248.838,887,306
Jun 25, 20249.149.349.149.258.8413,669,200
Jun 24, 20249.339.419.169.208.7917,748,452
Jun 21, 20249.269.569.249.348.9323,478,033
Jun 20, 20249.009.368.959.328.9119,624,844
Jun 19, 20249.039.118.928.988.5811,527,211
Jun 18, 20248.859.038.759.038.6315,893,490
Jun 17, 20248.668.888.488.818.4223,003,400
Jun 14, 20248.568.888.558.748.3522,958,650
Jun 13, 20248.608.698.508.588.2013,099,950
Jun 12, 20248.508.648.308.588.2014,830,700
Jun 11, 20248.618.798.388.508.1224,564,800
Jun 7, 20248.378.518.358.488.109,177,100
Jun 6, 20248.288.468.288.367.9910,317,000
Jun 5, 20248.578.598.308.317.9412,156,300
Jun 4, 20248.428.528.348.518.1310,718,200
Jun 3, 20248.488.508.358.418.0412,734,645
May 31, 20248.608.608.408.518.1313,229,585
May 30, 20248.508.648.478.578.1911,912,400
May 29, 20248.438.508.338.488.108,657,000
May 28, 20248.568.608.378.448.0714,206,703
May 27, 20248.418.538.338.518.1313,004,900
May 24, 20248.298.428.258.378.0010,286,100
May 23, 20248.338.358.248.277.909,380,076
May 22, 20248.358.488.288.367.9911,227,200
May 21, 20248.488.488.268.347.9713,370,476
May 20, 20248.398.468.278.448.0710,985,676
May 17, 20248.288.398.268.367.9911,292,786
May 16, 20248.508.558.258.287.9112,380,100
May 15, 20248.498.658.488.498.1111,009,693
May 14, 20248.548.678.458.468.0916,543,484
May 13, 20248.328.638.288.578.1915,004,400
May 10, 20248.378.408.258.327.9511,478,900
May 9, 20248.308.388.228.347.9712,097,100
May 8, 20248.238.378.208.287.9110,650,400
May 7, 20248.238.298.148.257.8913,310,100
May 6, 20248.188.277.998.267.8918,318,300
Apr 30, 20248.038.218.038.107.7414,836,000
Apr 29, 20248.238.238.018.067.7024,795,600
Apr 26, 20248.488.568.148.247.8822,071,455
Apr 25, 20248.378.498.338.488.1012,609,320
Apr 24, 20248.248.398.208.357.9813,196,041
Apr 23, 20248.328.358.178.227.8615,114,473
Apr 22, 20248.548.608.358.378.0015,442,855
Apr 19, 20248.378.568.358.528.1415,732,500
Apr 18, 20248.468.558.288.378.0018,789,954

Related Tickers

ZIM ZIM Integrated Shipping Services Ltd.
13.79
+2.30%
 
2615.TW Wan Hai Lines Ltd.
83.20
+4.92%
 
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
207.50
+0.24%
 
2609.TW Yang Ming Marine Transport Corporation
72.10
+1.55%