UK markets close in 2 hours 19 minutes

Shanghai International Airport Co., Ltd. (600009.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
35.66+0.65 (+1.86%)
At close: 03:00PM CST
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202434.9135.8934.9035.6635.6610,382,393
27 Mar 202435.9035.9435.0135.0135.0111,717,048
26 Mar 202436.4636.6635.6735.9135.9111,279,471
25 Mar 202436.2836.8836.0936.4636.467,974,726
22 Mar 202436.6736.7536.2136.4036.4010,371,557
21 Mar 202436.9037.1036.4336.5136.5110,457,049
20 Mar 202437.1537.2536.8736.8736.877,873,624
19 Mar 202437.6537.6537.1037.1237.1210,050,860
18 Mar 202437.0737.8536.8037.6537.6513,322,677
15 Mar 202437.1937.5036.9037.1637.1614,401,626
14 Mar 202436.1737.4736.1037.1037.1025,709,959
13 Mar 202435.9036.2935.7836.0236.0210,949,138
12 Mar 202435.0836.0834.9336.0536.0522,242,095
11 Mar 202434.8635.0934.7235.0835.088,069,392
08 Mar 202434.8534.9834.6934.8634.868,305,368
07 Mar 202435.2135.3834.7534.9234.9210,949,869
06 Mar 202435.3535.5835.2335.3235.328,182,694
05 Mar 202435.5035.5335.0635.3835.3813,136,831
04 Mar 202434.9935.8934.9935.6835.6818,542,443
01 Mar 202435.1835.2034.7534.9334.9312,922,699
29 Feb 202434.8035.1834.6335.1835.1813,314,578
28 Feb 202435.0535.6734.8134.8634.8615,219,438
27 Feb 202434.8535.1834.7135.0035.009,794,532
26 Feb 202435.1235.2834.7034.8534.8512,398,553
23 Feb 202435.4435.4435.0635.3035.308,227,898
22 Feb 202435.5435.7835.1835.4535.459,758,383
21 Feb 202434.8436.0834.7235.5435.5415,610,196
20 Feb 202435.2535.2534.7735.0335.038,489,941
19 Feb 202436.0036.0935.0035.2635.2613,671,480
08 Feb 202434.8135.5834.7935.3035.3018,127,285
07 Feb 202434.2734.8233.7834.6534.6515,041,264
06 Feb 202432.7334.3432.3334.2734.2714,544,225
05 Feb 202432.8033.0531.7832.7332.7314,089,505
02 Feb 202433.3433.6032.0033.0833.0812,472,930
01 Feb 202433.0033.7033.0033.3433.349,226,187
31 Jan 202433.6033.8633.0833.1033.1012,372,710
30 Jan 202434.7434.9633.7833.9233.9215,187,457
29 Jan 202434.5935.6034.4435.1835.1823,370,929
26 Jan 202434.2334.6733.9334.3434.3416,149,712
25 Jan 202433.6034.2733.2134.2034.2017,914,291
24 Jan 202432.8933.6532.3833.5233.5212,540,388
23 Jan 202432.8933.0532.4032.7732.779,028,123
22 Jan 202433.3933.7032.6932.9032.9014,346,898
19 Jan 202433.1833.5932.9533.4433.4411,806,171
18 Jan 202432.2533.2631.9233.2633.2614,119,735
17 Jan 202433.2533.2632.4132.4432.4410,801,287
16 Jan 202432.6033.4832.4333.2633.2616,493,987
15 Jan 202431.7232.9731.5732.7032.7014,320,904
12 Jan 202431.6732.1431.4031.7531.758,169,630
11 Jan 202431.3331.7631.3131.6731.677,295,222
10 Jan 202431.2531.8030.8931.4531.456,195,534
09 Jan 202430.9531.8530.8131.4331.439,092,060
08 Jan 202431.4531.5430.7430.8930.897,958,232
05 Jan 202431.6232.0531.3731.4531.457,167,529
04 Jan 202432.1032.1231.5031.6731.676,490,787
03 Jan 202432.2832.3431.9032.1532.155,984,059
02 Jan 202432.9432.9932.1132.1832.187,846,064
29 Dec 202332.7333.0232.4532.7832.788,593,413
28 Dec 202331.3032.9931.1532.8532.8516,358,860
27 Dec 202332.3632.3631.2931.4431.4410,770,971
26 Dec 202332.4832.4932.0132.0732.073,906,331
25 Dec 202332.3732.6232.1732.4932.495,488,820
22 Dec 202332.0532.7631.8232.2932.298,685,200
21 Dec 202331.6032.2731.4132.1132.117,923,192
20 Dec 202332.3032.4031.7231.7231.726,162,232
19 Dec 202332.0132.4631.9432.2132.216,067,012
18 Dec 202332.8032.8032.0232.1132.1110,363,318
15 Dec 202332.8333.2932.7532.8932.896,925,909
14 Dec 202333.3033.7632.7332.7432.748,836,445
13 Dec 202333.9533.9933.0833.0833.0813,564,289
12 Dec 202334.2534.4934.0634.1034.107,428,108
11 Dec 202334.4034.4933.7034.4034.4010,444,530
08 Dec 202334.0034.7034.0034.5034.5010,462,390
07 Dec 202334.4234.5033.8133.9933.999,838,993
06 Dec 202334.7834.9334.5034.5234.5210,277,826
05 Dec 202335.7835.7834.7234.7534.7510,986,802
04 Dec 202335.9736.2135.6835.8235.825,212,746
01 Dec 202335.7936.1335.2935.9635.967,738,777
30 Nov 202336.0036.2635.8535.8835.886,432,701
29 Nov 202336.6036.6835.9236.0636.066,086,758
28 Nov 202336.5236.7136.2136.6336.634,665,594
27 Nov 202336.8936.9736.1136.5336.536,955,646
24 Nov 202337.1437.1436.6336.7136.715,590,081
23 Nov 202337.0137.1836.8637.1337.135,004,788
22 Nov 202337.5537.5837.0737.0737.076,396,419
21 Nov 202337.6038.0037.5037.6337.639,431,897
20 Nov 202337.0537.7536.8337.4737.4712,820,757
17 Nov 202337.0237.5436.9136.9936.9910,291,370
16 Nov 202337.3537.3536.8137.0237.027,068,993
15 Nov 202337.6337.7137.2237.3637.366,337,479
14 Nov 202337.1837.3837.1137.2537.254,404,910
13 Nov 202337.2837.5337.0137.1937.195,420,050
10 Nov 202337.1137.1636.7737.0937.095,830,354
09 Nov 202337.2637.6037.0137.2137.215,514,600
08 Nov 202337.3537.5937.1237.2637.265,342,472
07 Nov 202337.5037.6237.1937.4237.425,800,291
06 Nov 202337.3537.7637.2337.6837.688,291,168
03 Nov 202336.7237.4036.7237.2737.277,882,262
02 Nov 202337.2137.4036.7136.7236.725,381,495
01 Nov 202337.0137.3836.9037.0937.095,680,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...