Shanghai International Airport Co., Ltd. (600009.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 36.99 | 37.50 | 36.83 | 37.50 | 37.50 | 14,325,481 |
| 25 Apr 2024 | 36.48 | 37.20 | 36.40 | 36.99 | 36.99 | 12,111,093 |
| 24 Apr 2024 | 36.46 | 36.67 | 36.15 | 36.48 | 36.48 | 7,441,939 |
| 23 Apr 2024 | 36.78 | 36.84 | 36.30 | 36.45 | 36.45 | 9,099,833 |
| 22 Apr 2024 | 36.30 | 36.85 | 36.25 | 36.78 | 36.78 | 8,515,474 |
| 19 Apr 2024 | 36.66 | 36.66 | 36.11 | 36.30 | 36.30 | 9,591,155 |
| 18 Apr 2024 | 36.67 | 37.25 | 36.66 | 36.78 | 36.78 | 11,396,340 |
| 17 Apr 2024 | 36.25 | 36.85 | 35.98 | 36.83 | 36.83 | 9,478,493 |
| 16 Apr 2024 | 36.67 | 37.02 | 36.36 | 36.41 | 36.41 | 13,825,664 |
| 15 Apr 2024 | 35.55 | 36.63 | 35.45 | 36.57 | 36.57 | 12,815,953 |
| 12 Apr 2024 | 36.01 | 36.19 | 35.42 | 35.45 | 35.45 | 8,581,253 |
| 11 Apr 2024 | 35.93 | 36.09 | 35.67 | 35.96 | 35.96 | 6,038,731 |
| 10 Apr 2024 | 35.85 | 36.32 | 35.62 | 35.93 | 35.93 | 7,574,505 |
| 09 Apr 2024 | 36.21 | 36.97 | 35.90 | 36.00 | 36.00 | 10,935,917 |
| 08 Apr 2024 | 36.66 | 36.74 | 36.10 | 36.22 | 36.22 | 9,859,077 |
| 03 Apr 2024 | 36.87 | 37.15 | 36.69 | 36.73 | 36.73 | 8,564,831 |
| 02 Apr 2024 | 36.66 | 37.15 | 36.50 | 36.74 | 36.74 | 11,015,883 |
| 01 Apr 2024 | 36.49 | 36.78 | 36.13 | 36.65 | 36.65 | 9,210,876 |
| 29 Mar 2024 | 35.53 | 35.79 | 35.34 | 36.26 | 36.26 | 3,123,755 |
| 28 Mar 2024 | 34.91 | 35.89 | 34.90 | 35.66 | 35.66 | 10,382,393 |
| 27 Mar 2024 | 35.90 | 35.94 | 35.01 | 35.01 | 35.01 | 11,717,048 |
| 26 Mar 2024 | 36.46 | 36.66 | 35.67 | 35.91 | 35.91 | 11,279,471 |
| 25 Mar 2024 | 36.28 | 36.88 | 36.09 | 36.46 | 36.46 | 7,974,726 |
| 22 Mar 2024 | 36.67 | 36.75 | 36.21 | 36.40 | 36.40 | 10,371,557 |
| 21 Mar 2024 | 36.90 | 37.10 | 36.43 | 36.51 | 36.51 | 10,457,049 |
| 20 Mar 2024 | 37.15 | 37.25 | 36.87 | 36.87 | 36.87 | 7,873,624 |
| 19 Mar 2024 | 37.65 | 37.65 | 37.10 | 37.12 | 37.12 | 10,050,860 |
| 18 Mar 2024 | 37.07 | 37.85 | 36.80 | 37.65 | 37.65 | 13,322,677 |
| 15 Mar 2024 | 37.19 | 37.50 | 36.90 | 37.16 | 37.16 | 14,401,626 |
| 14 Mar 2024 | 36.17 | 37.47 | 36.10 | 37.10 | 37.10 | 25,709,959 |
| 13 Mar 2024 | 35.90 | 36.29 | 35.78 | 36.02 | 36.02 | 10,949,138 |
| 12 Mar 2024 | 35.08 | 36.08 | 34.93 | 36.05 | 36.05 | 22,242,095 |
| 11 Mar 2024 | 34.86 | 35.09 | 34.72 | 35.08 | 35.08 | 8,069,392 |
| 08 Mar 2024 | 34.85 | 34.98 | 34.69 | 34.86 | 34.86 | 8,305,368 |
| 07 Mar 2024 | 35.21 | 35.38 | 34.75 | 34.92 | 34.92 | 10,949,869 |
| 06 Mar 2024 | 35.35 | 35.58 | 35.23 | 35.32 | 35.32 | 8,182,694 |
| 05 Mar 2024 | 35.50 | 35.53 | 35.06 | 35.38 | 35.38 | 13,136,831 |
| 04 Mar 2024 | 34.99 | 35.89 | 34.99 | 35.68 | 35.68 | 18,542,443 |
| 01 Mar 2024 | 35.18 | 35.20 | 34.75 | 34.93 | 34.93 | 12,922,699 |
| 29 Feb 2024 | 34.80 | 35.18 | 34.63 | 35.18 | 35.18 | 13,314,578 |
| 28 Feb 2024 | 35.05 | 35.67 | 34.81 | 34.86 | 34.86 | 15,219,438 |
| 27 Feb 2024 | 34.85 | 35.18 | 34.71 | 35.00 | 35.00 | 9,794,532 |
| 26 Feb 2024 | 35.12 | 35.28 | 34.70 | 34.85 | 34.85 | 12,398,553 |
| 23 Feb 2024 | 35.44 | 35.44 | 35.06 | 35.30 | 35.30 | 8,227,898 |
| 22 Feb 2024 | 35.54 | 35.78 | 35.18 | 35.45 | 35.45 | 9,758,383 |
| 21 Feb 2024 | 34.84 | 36.08 | 34.72 | 35.54 | 35.54 | 15,610,196 |
| 20 Feb 2024 | 35.25 | 35.25 | 34.77 | 35.03 | 35.03 | 8,489,941 |
| 19 Feb 2024 | 36.00 | 36.09 | 35.00 | 35.26 | 35.26 | 13,671,480 |
| 08 Feb 2024 | 34.81 | 35.58 | 34.79 | 35.30 | 35.30 | 18,127,285 |
| 07 Feb 2024 | 34.27 | 34.82 | 33.78 | 34.65 | 34.65 | 15,041,264 |
| 06 Feb 2024 | 32.73 | 34.34 | 32.33 | 34.27 | 34.27 | 14,544,225 |
| 05 Feb 2024 | 32.80 | 33.05 | 31.78 | 32.73 | 32.73 | 14,089,505 |
| 02 Feb 2024 | 33.34 | 33.60 | 32.00 | 33.08 | 33.08 | 12,472,930 |
| 01 Feb 2024 | 33.00 | 33.70 | 33.00 | 33.34 | 33.34 | 9,226,187 |
| 31 Jan 2024 | 33.60 | 33.86 | 33.08 | 33.10 | 33.10 | 12,372,710 |
| 30 Jan 2024 | 34.74 | 34.96 | 33.78 | 33.92 | 33.92 | 15,187,457 |
| 29 Jan 2024 | 34.59 | 35.60 | 34.44 | 35.18 | 35.18 | 23,370,929 |
| 26 Jan 2024 | 34.23 | 34.67 | 33.93 | 34.34 | 34.34 | 16,149,712 |
| 25 Jan 2024 | 33.60 | 34.27 | 33.21 | 34.20 | 34.20 | 17,914,291 |
| 24 Jan 2024 | 32.89 | 33.65 | 32.38 | 33.52 | 33.52 | 12,540,388 |
| 23 Jan 2024 | 32.89 | 33.05 | 32.40 | 32.77 | 32.77 | 9,028,123 |
| 22 Jan 2024 | 33.39 | 33.70 | 32.69 | 32.90 | 32.90 | 14,346,898 |
| 19 Jan 2024 | 33.18 | 33.59 | 32.95 | 33.44 | 33.44 | 11,806,171 |
| 18 Jan 2024 | 32.25 | 33.26 | 31.92 | 33.26 | 33.26 | 14,119,735 |
| 17 Jan 2024 | 33.25 | 33.26 | 32.41 | 32.44 | 32.44 | 10,801,287 |
| 16 Jan 2024 | 32.60 | 33.48 | 32.43 | 33.26 | 33.26 | 16,493,987 |
| 15 Jan 2024 | 31.72 | 32.97 | 31.57 | 32.70 | 32.70 | 14,320,904 |
| 12 Jan 2024 | 31.67 | 32.14 | 31.40 | 31.75 | 31.75 | 8,169,630 |
| 11 Jan 2024 | 31.33 | 31.76 | 31.31 | 31.67 | 31.67 | 7,295,222 |
| 10 Jan 2024 | 31.25 | 31.80 | 30.89 | 31.45 | 31.45 | 6,195,534 |
| 09 Jan 2024 | 30.95 | 31.85 | 30.81 | 31.43 | 31.43 | 9,092,060 |
| 08 Jan 2024 | 31.45 | 31.54 | 30.74 | 30.89 | 30.89 | 7,958,232 |
| 05 Jan 2024 | 31.62 | 32.05 | 31.37 | 31.45 | 31.45 | 7,167,529 |
| 04 Jan 2024 | 32.10 | 32.12 | 31.50 | 31.67 | 31.67 | 6,490,787 |
| 03 Jan 2024 | 32.28 | 32.34 | 31.90 | 32.15 | 32.15 | 5,984,059 |
| 02 Jan 2024 | 32.94 | 32.99 | 32.11 | 32.18 | 32.18 | 7,846,064 |
| 29 Dec 2023 | 32.73 | 33.02 | 32.45 | 32.78 | 32.78 | 8,593,413 |
| 28 Dec 2023 | 31.30 | 32.99 | 31.15 | 32.85 | 32.85 | 16,358,860 |
| 27 Dec 2023 | 32.36 | 32.36 | 31.29 | 31.44 | 31.44 | 10,770,971 |
| 26 Dec 2023 | 32.48 | 32.49 | 32.01 | 32.07 | 32.07 | 3,906,331 |
| 25 Dec 2023 | 32.37 | 32.62 | 32.17 | 32.49 | 32.49 | 5,488,820 |
| 22 Dec 2023 | 32.05 | 32.76 | 31.82 | 32.29 | 32.29 | 8,685,200 |
| 21 Dec 2023 | 31.60 | 32.27 | 31.41 | 32.11 | 32.11 | 7,923,192 |
| 20 Dec 2023 | 32.30 | 32.40 | 31.72 | 31.72 | 31.72 | 6,162,232 |
| 19 Dec 2023 | 32.01 | 32.46 | 31.94 | 32.21 | 32.21 | 6,067,012 |
| 18 Dec 2023 | 32.80 | 32.80 | 32.02 | 32.11 | 32.11 | 10,363,318 |
| 15 Dec 2023 | 32.83 | 33.29 | 32.75 | 32.89 | 32.89 | 6,925,909 |
| 14 Dec 2023 | 33.30 | 33.76 | 32.73 | 32.74 | 32.74 | 8,836,445 |
| 13 Dec 2023 | 33.95 | 33.99 | 33.08 | 33.08 | 33.08 | 13,564,289 |
| 12 Dec 2023 | 34.25 | 34.49 | 34.06 | 34.10 | 34.10 | 7,428,108 |
| 11 Dec 2023 | 34.40 | 34.49 | 33.70 | 34.40 | 34.40 | 10,444,530 |
| 08 Dec 2023 | 34.00 | 34.70 | 34.00 | 34.50 | 34.50 | 10,462,390 |
| 07 Dec 2023 | 34.42 | 34.50 | 33.81 | 33.99 | 33.99 | 9,838,993 |
| 06 Dec 2023 | 34.78 | 34.93 | 34.50 | 34.52 | 34.52 | 10,277,826 |
| 05 Dec 2023 | 35.78 | 35.78 | 34.72 | 34.75 | 34.75 | 10,986,802 |
| 04 Dec 2023 | 35.97 | 36.21 | 35.68 | 35.82 | 35.82 | 5,212,746 |
| 01 Dec 2023 | 35.79 | 36.13 | 35.29 | 35.96 | 35.96 | 7,738,777 |
| 30 Nov 2023 | 36.00 | 36.26 | 35.85 | 35.88 | 35.88 | 6,432,701 |
| 29 Nov 2023 | 36.60 | 36.68 | 35.92 | 36.06 | 36.06 | 6,086,758 |
| 28 Nov 2023 | 36.52 | 36.71 | 36.21 | 36.63 | 36.63 | 4,665,594 |
| *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.