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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	31.82	31.81	31.81	32.2	31.72	12.33M
January 14, 2026	32.52	31.85	31.85	32.68	31.81	28.59M
January 13, 2026	32.75	32.53	32.53	33.19	32.48	20.68M
January 12, 2026	32.58	32.54	32.54	32.74	32.42	14.08M
January 09, 2026	32.89	32.69	32.69	33.03	32.62	11.57M
January 08, 2026	32.82	32.83	32.83	33.01	32.68	10.01M
January 07, 2026	33.01	32.81	32.81	33.06	32.76	11.35M
January 06, 2026	32.71	32.97	32.97	32.99	32.52	12.1M
January 05, 2026	32.76	32.7	32.7	32.77	32.52	11.74M
December 31, 2025	32.7	32.76	32.76	32.86	32.4	9.94M
December 30, 2025	33.3	32.79	32.79	33.43	32.51	15.76M
December 29, 2025	33.38	33.39	33.39	33.78	33.31	10.75M
December 26, 2025	33.65	33.38	33.38	33.91	33.21	12.54M
December 25, 2025	33.55	33.78	33.78	34.16	33.55	14.5M
December 24, 2025	33.1	33.65	33.65	33.83	33	19.66M
December 23, 2025	33.44	33.2	33.2	33.65	33.1	18.98M
December 22, 2025	33.73	33.44	33.44	33.98	33.42	25.44M
December 19, 2025	33.03	33.57	33.57	33.72	32.8	35.85M
December 18, 2025	31.8	33.11	33.11	33.16	31.7	50.59M
December 17, 2025	30.85	30.91	30.91	31.09	30.61	8.96M
December 16, 2025	30.72	30.73	30.73	30.95	30.56	10.23M
December 15, 2025	30.71	30.75	30.75	31.05	30.71	11.54M
December 12, 2025	31.88	31.02	31.02	31.89	30.83	37.03M
December 11, 2025	32.25	32.01	32.01	32.41	31.98	9.19M
December 10, 2025	31.83	32.39	32.39	32.48	31.8	14.73M
December 09, 2025	32.23	31.84	31.84	32.23	31.82	8.07M
December 08, 2025	32	32.15	32.15	32.22	31.81	11.13M
December 05, 2025	31.8	31.81	31.81	31.89	31.64	6.98M
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

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