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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	31.68	31.57	31.57	31.76	31.57	6.09M
July 03, 2025	31.56	31.65	31.65	31.66	31.53	3.67M
July 02, 2025	31.61	31.55	31.55	31.65	31.48	4.03M
July 01, 2025	31.81	31.61	31.61	31.81	31.57	5.98M
June 30, 2025	31.8	31.77	31.77	31.84	31.66	5.29M
June 27, 2025	31.7	31.77	31.77	31.85	31.66	5.38M
June 26, 2025	31.79	31.77	31.77	31.86	31.66	4.5M
June 25, 2025	31.68	31.8	31.8	31.82	31.58	6.41M
June 24, 2025	31.49	31.68	31.68	31.75	31.46	7.18M
June 23, 2025	31.28	31.29	31.29	31.44	31.07	5.84M
June 20, 2025	31.36	31.38	31.38	31.59	31.33	4.09M
June 19, 2025	31.51	31.33	31.33	31.65	31.28	5.25M
June 18, 2025	31.8	31.56	31.56	31.83	31.5	7.06M
June 17, 2025	31.9	31.79	31.79	32.02	31.72	6.77M
June 16, 2025	32.06	31.92	31.92	32.08	31.81	6.3M

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