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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	32.23	31.95	31.95	32.36	31.72	15.75M
September 02, 2025	32.37	32.17	32.17	32.44	32.03	12.81M
September 01, 2025	32.4	32.36	32.36	32.68	32.17	18.75M
August 29, 2025	32.65	32.32	32.32	33.15	32.27	22.94M
August 28, 2025	32.51	32.65	32.65	32.95	32.3	15.9M
August 27, 2025	33.05	32.52	32.52	33.24	32.51	19.12M
August 26, 2025	32.72	33.15	33.15	33.28	32.56	21.04M
August 25, 2025	32.63	32.79	32.79	32.79	32.52	15.29M
August 22, 2025	32.5	32.5	32.5	32.52	32.29	11.5M
August 21, 2025	32.4	32.47	32.47	32.69	32.35	15.58M
August 20, 2025	31.88	32.29	32.29	32.29	31.76	14.23M
August 19, 2025	31.95	31.87	31.87	32.1	31.87	11.89M
August 18, 2025	31.85	31.87	31.87	32.28	31.85	17.61M
August 15, 2025	31.77	31.8	31.8	32.03	31.61	12.75M
August 14, 2025	31.87	31.86	31.86	31.95	31.76	10.48M
August 13, 2025	31.87	31.83	31.83	31.98	31.78	10.94M
August 12, 2025	31.9	31.84	31.84	31.99	31.8	9.07M
August 11, 2025	31.9	31.9	31.9	32.04	31.82	7.85M
August 08, 2025	32.05	31.91	31.91	32.05	31.77	5.67M
August 07, 2025	32.25	32.27	31.97	32.35	32.16	7.57M
August 06, 2025	32.36	32.23	31.93	32.36	32.17	7.25M
August 05, 2025	32.15	32.34	32.04	32.36	32.1	6.65M
August 04, 2025	32.14	32.11	31.81	32.21	31.99	6.74M
August 01, 2025	32.11	32.14	31.84	32.34	32.07	6.55M
July 31, 2025	32.6	32.18	32.18	32.65	32.1	11.09M
July 30, 2025	32.61	32.67	32.67	32.86	32.53	8.32M
July 29, 2025	32.73	32.55	32.55	32.88	32.46	8.66M
July 28, 2025	32.82	32.73	32.73	32.94	32.58	9.51M
July 25, 2025	33.22	32.76	32.76	33.22	32.74	16.66M
July 24, 2025	32.42	33.23	33.23	33.29	32.35	26.54M
July 23, 2025	32.46	32.41	32.41	32.74	32.39	13.36M
July 22, 2025	32.19	32.39	32.39	32.4	32.18	10.39M
July 21, 2025	32.15	32.18	32.18	32.22	32.03	7.75M
July 18, 2025	31.82	32.14	32.14	32.15	31.82	8.9M
July 17, 2025	31.74	31.83	31.83	31.85	31.73	4.55M
July 16, 2025	31.73	31.79	31.79	31.86	31.7	4.34M
July 15, 2025	31.85	31.73	31.73	31.92	31.61	6.96M
July 14, 2025	31.76	31.83	31.83	32.07	31.75	8.67M
July 11, 2025	31.73	31.7	31.7	32.05	31.7	12.37M
July 10, 2025	31.7	31.73	31.73	31.82	31.61	6.76M
July 09, 2025	31.6	31.69	31.69	31.78	31.52	6.23M
July 08, 2025	31.48	31.59	31.59	31.6	31.46	5.09M
July 07, 2025	31.58	31.48	31.48	31.64	31.44	4.95M

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