Shanghai International Airport Co., Ltd. - 600009.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32	31.89	31.89	32.07	31.76	7.47M
December 03, 2025	31.84	32.02	32.02	32.11	31.7	9.61M
December 02, 2025	31.83	31.83	31.83	31.86	31.63	7.22M
December 01, 2025	31.51	31.89	31.89	31.94	31.4	14.8M
November 28, 2025	31.54	31.66	31.66	31.69	31.45	6.78M
November 27, 2025	31.74	31.64	31.64	31.78	31.5	8.05M
November 26, 2025	31.65	31.74	31.74	31.88	31.58	11.01M
November 25, 2025	31.61	31.55	31.55	31.74	31.5	14.33M
November 24, 2025	32.05	31.54	31.54	32.21	31.53	17.58M
November 21, 2025	32.35	32.01	32.01	32.71	32	15.53M
November 20, 2025	32.75	32.58	32.58	32.96	32.55	11.69M
November 19, 2025	33.29	32.64	32.64	33.33	32.6	14.04M
November 18, 2025	33.72	33.14	33.14	33.79	32.99	14.95M
November 17, 2025	33.84	33.59	33.59	33.87	33.43	17.94M
November 14, 2025	34.49	34.23	34.23	34.92	34.13	19.56M
November 13, 2025	33.85	34.55	34.55	34.58	33.78	26.42M
November 12, 2025	33.62	33.96	33.96	34.66	33.62	30.48M
November 11, 2025	33.13	33.53	33.53	33.75	33.07	28.8M
November 10, 2025	32.3	33.26	33.26	33.38	32.11	35.53M
November 07, 2025	32	32.23	32.23	32.35	31.96	8.17M
November 06, 2025	32.25	32.03	32.03	32.33	31.95	10.04M
November 05, 2025	31.92	32.25	32.25	32.44	31.73	13.91M
November 04, 2025	32.27	32.08	32.08	32.54	31.98	11.58M
November 03, 2025	32.15	32.24	32.24	32.3	32.05	10.81M
October 31, 2025	31.95	32.29	32.29	32.4	31.79	22.42M
October 30, 2025	31.53	31.67	31.67	31.9	31.51	9.71M
October 29, 2025	31.5	31.6	31.6	31.61	31.4	7.12M
October 28, 2025	31.42	31.5	31.5	31.62	31.36	8.25M
October 27, 2025	31.37	31.37	31.37	31.43	31.32	7.17M
October 24, 2025	31.38	31.37	31.37	31.48	31.3	5.18M
October 23, 2025	31.26	31.38	31.38	31.42	31.2	6.13M
October 22, 2025	31.35	31.27	31.27	31.37	31.24	6.37M
October 21, 2025	31.54	31.4	31.4	31.54	31.32	6.98M
October 20, 2025	31.56	31.43	31.43	31.56	31.2	8.46M
October 17, 2025	31.64	31.32	31.32	31.82	31.3	9.51M
October 16, 2025	31.67	31.6	31.6	31.75	31.51	6.61M
October 15, 2025	31.51	31.88	31.67	31.88	31.5	9.14M
October 14, 2025	31.57	31.59	31.38	31.81	31.5	9.98M
October 13, 2025	31.42	31.52	31.31	31.75	31.28	11.74M
October 10, 2025	31.88	31.88	31.67	32.04	31.72	9.25M
October 09, 2025	31.89	31.95	31.74	31.98	31.54	12.3M
September 30, 2025	31.81	31.89	31.89	31.97	31.69	8.41M
September 29, 2025	31.62	31.89	31.89	31.93	31.46	12.14M
September 26, 2025	31.68	31.66	31.66	31.78	31.57	7.44M
September 25, 2025	31.93	31.73	31.73	31.93	31.6	10.51M
September 24, 2025	31.86	31.93	31.93	31.95	31.75	6.87M
September 23, 2025	32.02	31.88	31.88	32.03	31.58	11.65M
September 22, 2025	32.31	32.05	32.05	32.36	31.92	10.56M
September 19, 2025	32.09	32.3	32.3	32.35	31.9	13.35M
September 18, 2025	32.36	31.94	31.94	32.38	31.83	14.62M
September 17, 2025	32.15	32.39	32.39	32.54	32	13.17M
September 16, 2025	32.11	32.06	32.06	32.25	31.98	8.01M
September 15, 2025	32.06	32.08	32.08	32.22	32.03	7.48M
September 12, 2025	32.19	32.08	32.08	32.44	31.99	10.74M
September 11, 2025	32.14	32.24	32.24	32.25	31.92	10.7M
September 10, 2025	32.28	32.16	32.16	32.42	32.13	7.38M
September 09, 2025	32.47	32.38	32.38	32.52	32.23	7.87M
September 08, 2025	31.93	32.56	32.56	32.57	31.92	18.62M
September 05, 2025	31.8	31.92	31.92	31.94	31.68	11.44M
September 04, 2025	31.88	31.73	31.73	31.91	31.58	13.6M

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