Ningbo Zhoushan Port Company Limited (601018.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.6300 | 3.6900 | 3.6100 | 3.6700 | 3.6700 | 26,604,573 |
| 30 Apr 2024 | 3.5800 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 31,369,301 |
| 29 Apr 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5800 | 3.5800 | 27,585,400 |
| 26 Apr 2024 | 3.6000 | 3.6000 | 3.5200 | 3.5800 | 3.5800 | 24,042,315 |
| 25 Apr 2024 | 3.5800 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 18,403,800 |
| 24 Apr 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5800 | 3.5800 | 18,272,427 |
| 23 Apr 2024 | 3.6200 | 3.6200 | 3.5400 | 3.5400 | 3.5400 | 24,961,693 |
| 22 Apr 2024 | 3.6800 | 3.7000 | 3.6100 | 3.6200 | 3.6200 | 18,051,400 |
| 19 Apr 2024 | 3.6300 | 3.7100 | 3.6300 | 3.6800 | 3.6800 | 20,750,403 |
| 18 Apr 2024 | 3.6700 | 3.7300 | 3.6100 | 3.6500 | 3.6500 | 27,902,566 |
| 17 Apr 2024 | 3.5900 | 3.7000 | 3.5800 | 3.6800 | 3.6800 | 36,318,890 |
| 16 Apr 2024 | 3.6400 | 3.6600 | 3.5800 | 3.5900 | 3.5900 | 34,061,575 |
| 15 Apr 2024 | 3.6200 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 33,009,539 |
| 12 Apr 2024 | 3.6200 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 17,684,887 |
| 11 Apr 2024 | 3.5600 | 3.6300 | 3.5400 | 3.6200 | 3.6200 | 27,651,271 |
| 10 Apr 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 26,933,213 |
| 09 Apr 2024 | 3.5500 | 3.5900 | 3.5300 | 3.5800 | 3.5800 | 23,881,517 |
| 08 Apr 2024 | 3.5300 | 3.5700 | 3.5100 | 3.5400 | 3.5400 | 29,232,958 |
| 03 Apr 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 27,914,898 |
| 02 Apr 2024 | 3.4600 | 3.5300 | 3.4500 | 3.5000 | 3.5000 | 44,733,783 |
| 01 Apr 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4600 | 3.4600 | 21,672,060 |
| 29 Mar 2024 | 3.3900 | 3.4300 | 3.3800 | 3.4300 | 3.4300 | 12,127,600 |
| 28 Mar 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3900 | 3.3900 | 30,178,100 |
| 27 Mar 2024 | 3.4200 | 3.4600 | 3.4100 | 3.4200 | 3.4200 | 20,993,000 |
| 26 Mar 2024 | 3.4100 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 16,947,200 |
| 25 Mar 2024 | 3.4200 | 3.4400 | 3.4000 | 3.4100 | 3.4100 | 17,282,467 |
| 22 Mar 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4300 | 3.4300 | 18,884,693 |
| 21 Mar 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4700 | 3.4700 | 16,221,797 |
| 20 Mar 2024 | 3.4500 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 17,909,493 |
| 19 Mar 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 18,388,260 |
| 18 Mar 2024 | 3.4300 | 3.4800 | 3.4300 | 3.4800 | 3.4800 | 26,152,842 |
| 15 Mar 2024 | 3.4300 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 22,384,282 |
| 14 Mar 2024 | 3.4300 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 19,398,727 |
| 13 Mar 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4300 | 3.4300 | 19,007,884 |
| 12 Mar 2024 | 3.4500 | 3.4600 | 3.4300 | 3.4400 | 3.4400 | 18,233,482 |
| 11 Mar 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4600 | 3.4600 | 14,521,110 |
| 08 Mar 2024 | 3.4500 | 3.4600 | 3.4200 | 3.4400 | 3.4400 | 15,080,432 |
| 07 Mar 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4500 | 3.4500 | 22,696,050 |
| 06 Mar 2024 | 3.4300 | 3.4600 | 3.4300 | 3.4400 | 3.4400 | 16,868,258 |
| 05 Mar 2024 | 3.4500 | 3.4700 | 3.4300 | 3.4500 | 3.4500 | 18,268,800 |
| 04 Mar 2024 | 3.4900 | 3.5100 | 3.4600 | 3.4700 | 3.4700 | 20,906,150 |
| 01 Mar 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 27,116,012 |
| 29 Feb 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 26,449,102 |
| 28 Feb 2024 | 3.5500 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 32,736,166 |
| 27 Feb 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 27,363,915 |
| 26 Feb 2024 | 3.5700 | 3.5700 | 3.5100 | 3.5200 | 3.5200 | 23,550,282 |
| 23 Feb 2024 | 3.5600 | 3.5900 | 3.5400 | 3.5600 | 3.5600 | 20,798,835 |
| 22 Feb 2024 | 3.5500 | 3.5700 | 3.5200 | 3.5600 | 3.5600 | 24,307,600 |
| 21 Feb 2024 | 3.5100 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 31,951,591 |
| 20 Feb 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 22,829,100 |
| 19 Feb 2024 | 3.4400 | 3.5400 | 3.4100 | 3.5300 | 3.5300 | 60,790,941 |
| 08 Feb 2024 | 3.3900 | 3.4400 | 3.2700 | 3.4400 | 3.4400 | 83,410,760 |
| 07 Feb 2024 | 3.5000 | 3.5100 | 3.3500 | 3.3900 | 3.3900 | 70,358,587 |
| 06 Feb 2024 | 3.4000 | 3.5600 | 3.3700 | 3.5100 | 3.5100 | 42,556,808 |
| 05 Feb 2024 | 3.5000 | 3.5400 | 3.3600 | 3.4400 | 3.4400 | 40,644,313 |
| 02 Feb 2024 | 3.5300 | 3.6000 | 3.4400 | 3.5100 | 3.5100 | 27,656,528 |
| 01 Feb 2024 | 3.5400 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 23,149,616 |
| 31 Jan 2024 | 3.6000 | 3.6300 | 3.5300 | 3.5800 | 3.5800 | 30,890,575 |
| 30 Jan 2024 | 3.6600 | 3.7100 | 3.5800 | 3.6200 | 3.6200 | 25,496,308 |
| 29 Jan 2024 | 3.6700 | 3.7300 | 3.6500 | 3.6800 | 3.6800 | 32,955,500 |
| 26 Jan 2024 | 3.6100 | 3.6800 | 3.5900 | 3.6700 | 3.6700 | 27,982,999 |
| 25 Jan 2024 | 3.4700 | 3.6100 | 3.4600 | 3.5900 | 3.5900 | 32,297,038 |
| 24 Jan 2024 | 3.4000 | 3.4900 | 3.3700 | 3.4700 | 3.4700 | 31,027,956 |
| 23 Jan 2024 | 3.3400 | 3.4200 | 3.2900 | 3.4000 | 3.4000 | 25,850,495 |
| 22 Jan 2024 | 3.4900 | 3.5000 | 3.3500 | 3.3600 | 3.3600 | 19,026,297 |
| 19 Jan 2024 | 3.4900 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 15,912,158 |
| 18 Jan 2024 | 3.5500 | 3.5600 | 3.4000 | 3.5000 | 3.5000 | 29,530,392 |
| 17 Jan 2024 | 3.6100 | 3.6400 | 3.5600 | 3.5700 | 3.5700 | 19,842,799 |
| 16 Jan 2024 | 3.6000 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | 14,320,200 |
| 15 Jan 2024 | 3.6000 | 3.6300 | 3.5800 | 3.6100 | 3.6100 | 15,528,634 |
| 12 Jan 2024 | 3.5500 | 3.6400 | 3.5500 | 3.6000 | 3.6000 | 18,209,983 |
| 11 Jan 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 17,071,734 |
| 10 Jan 2024 | 3.5700 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 19,764,948 |
| 09 Jan 2024 | 3.5400 | 3.5900 | 3.4900 | 3.5700 | 3.5700 | 20,051,699 |
| 08 Jan 2024 | 3.6100 | 3.6100 | 3.5400 | 3.5600 | 3.5600 | 16,029,300 |
| 05 Jan 2024 | 3.6300 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 15,904,201 |
| 04 Jan 2024 | 3.6300 | 3.6500 | 3.5900 | 3.6200 | 3.6200 | 16,564,281 |
| 03 Jan 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 17,502,674 |
| 02 Jan 2024 | 3.5500 | 3.6200 | 3.5500 | 3.5900 | 3.5900 | 24,852,644 |
| 29 Dec 2023 | 3.5700 | 3.5800 | 3.5400 | 3.5600 | 3.5600 | 20,074,183 |
| 28 Dec 2023 | 3.6000 | 3.6200 | 3.5600 | 3.5700 | 3.5700 | 25,541,433 |
| 27 Dec 2023 | 3.6100 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 15,109,200 |
| 26 Dec 2023 | 3.6200 | 3.6400 | 3.5900 | 3.6000 | 3.6000 | 13,572,300 |
| 25 Dec 2023 | 3.6400 | 3.6400 | 3.5500 | 3.6000 | 3.6000 | 19,522,700 |
| 22 Dec 2023 | 3.6200 | 3.6700 | 3.6100 | 3.6400 | 3.6400 | 18,923,400 |
| 21 Dec 2023 | 3.6000 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 16,076,400 |
| 20 Dec 2023 | 3.6500 | 3.6800 | 3.6000 | 3.6200 | 3.6200 | 16,354,600 |
| 19 Dec 2023 | 3.6500 | 3.6600 | 3.6100 | 3.6400 | 3.6400 | 15,896,201 |
| 18 Dec 2023 | 3.6200 | 3.6800 | 3.6100 | 3.6500 | 3.6500 | 22,194,144 |
| 15 Dec 2023 | 3.6500 | 3.6600 | 3.6100 | 3.6200 | 3.6200 | 12,437,544 |
| 14 Dec 2023 | 3.6500 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 12,319,200 |
| 13 Dec 2023 | 3.6800 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 12,713,400 |
| 12 Dec 2023 | 3.6600 | 3.6800 | 3.6400 | 3.6700 | 3.6700 | 14,615,500 |
| 11 Dec 2023 | 3.6000 | 3.6800 | 3.5600 | 3.6700 | 3.6700 | 27,133,700 |
| 08 Dec 2023 | 3.6300 | 3.6500 | 3.6000 | 3.6100 | 3.6100 | 18,611,710 |
| 07 Dec 2023 | 3.6100 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 19,346,653 |
| 06 Dec 2023 | 3.6600 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 20,123,495 |
| 05 Dec 2023 | 3.6800 | 3.7000 | 3.6600 | 3.6700 | 3.6700 | 23,662,984 |
| 04 Dec 2023 | 3.6400 | 3.7000 | 3.6300 | 3.6900 | 3.6900 | 27,174,300 |
| 01 Dec 2023 | 3.6200 | 3.6700 | 3.6100 | 3.6200 | 3.6200 | 21,575,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.