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

23.79

-0.56(-2.30%)

Updated at June 03 03:00PM

Currency In CNY

600009.SS Historical Return

If you invested ¥1000 in Shanghai International Airport Co., Ltd. (600009.SS) 10 years ago, it would be worth ¥924.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥466.11, while ¥1000 invested 1 year ago would be worth ¥745.77. This corresponds to total returns of -7.54%, -53.39%, -25.42%, respectively, with annualized returns of -0.78%, -14.15%, -25.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600009.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.77	24.35	24.35	24.77	24.28	16.46M
June 01, 2026	25.06	24.84	24.84	25.18	24.72	17.46M
May 29, 2026	24.85	25.07	25.07	25.59	24.82	22.53M
May 28, 2026	25.3	24.88	24.88	25.43	24.87	12.33M
May 27, 2026	25.48	25.4	25.4	25.48	24.92	15.87M
May 26, 2026	25.4	25.61	25.61	25.86	25.33	10.16M
May 25, 2026	25.48	25.55	25.55	25.84	25.31	10.57M
May 22, 2026	25.58	25.2	25.2	25.65	25.14	10.69M
May 21, 2026	25.81	25.6	25.6	26.18	25.58	12.01M
May 20, 2026	25.63	25.75	25.75	25.9	25.19	11.76M
May 19, 2026	25.55	25.71	25.71	25.75	25.54	6.88M
May 18, 2026	26.03	25.57	25.57	26.03	25.45	12.36M
May 15, 2026	26.52	26.07	26.07	26.65	26.06	13.44M
May 14, 2026	26.82	26.52	26.52	27	26.42	11.46M
May 13, 2026	27.02	26.83	26.83	27.06	26.8	11.99M
May 12, 2026	27.23	27.01	27.01	27.25	27.01	10.05M
May 11, 2026	27.18	27.23	27.23	27.28	27.01	11.06M
May 08, 2026	27.22	27.19	27.19	27.25	27.13	9.7M
May 07, 2026	27.44	27.26	27.26	27.78	27.26	14.44M
May 06, 2026	27.21	27.38	27.38	27.4	27	13.2M
April 30, 2026	27.4	27.24	27.24	27.44	27.16	8.76M
April 29, 2026	27.15	27.39	27.39	27.4	27.06	7.71M
April 28, 2026	27.11	27.15	27.15	27.28	27.06	7.14M
April 27, 2026	27.04	27.14	27.14	27.25	26.92	7.34M
April 24, 2026	27.22	27.04	27.04	27.22	27.01	8.25M
April 23, 2026	27.39	27.22	27.22	27.45	27.21	7.57M
April 22, 2026	27.36	27.38	27.38	27.49	27.32	4.44M
April 21, 2026	27.49	27.41	27.41	27.65	27.35	5.56M
April 20, 2026	27.27	27.49	27.49	27.58	27.18	6.89M
April 17, 2026	27.4	27.25	27.25	27.41	27.19	6.69M
April 16, 2026	27.39	27.43	27.43	27.48	27.32	5.13M
April 15, 2026	27.59	27.4	27.4	27.73	27.37	8.19M
April 14, 2026	27.38	27.49	27.49	27.49	27.18	9.08M
April 13, 2026	27.4	27.3	27.3	27.44	27.22	9.97M
April 10, 2026	27.81	27.62	27.62	27.88	27.59	9.98M
April 09, 2026	27.9	27.76	27.76	27.91	27.62	6.94M
April 08, 2026	28	28.09	28.09	28.28	27.94	10.57M
April 07, 2026	27.69	27.5	27.5	27.77	27.47	4.16M
April 03, 2026	27.88	27.69	27.69	27.88	27.61	3.81M
April 02, 2026	28.01	27.88	27.88	28.12	27.75	6.1M
April 01, 2026	27.9	28.12	28.12	28.12	27.76	7.04M
March 31, 2026	27.7	27.62	27.62	28.04	27.6	7.27M
March 30, 2026	27.42	27.73	27.73	27.77	27.29	6.66M
March 27, 2026	27.41	27.7	27.7	27.76	27.38	6.73M
March 26, 2026	27.98	27.59	27.59	28.18	27.57	6.84M
March 25, 2026	27.68	27.98	27.98	27.99	27.62	7.64M
March 24, 2026	27.56	27.6	27.6	27.65	27.28	8.43M
March 23, 2026	28.32	27.37	27.37	28.32	27.2	19.52M
March 20, 2026	29.09	28.64	28.64	29.15	28.5	12.52M
March 19, 2026	29.11	29.08	29.08	29.2	29.04	7.94M
March 18, 2026	29.47	29.33	29.33	29.48	29.22	6.81M
March 17, 2026	29.44	29.49	29.49	29.79	29.43	9.23M
March 16, 2026	29.27	29.39	29.39	29.42	29.17	7.49M
March 13, 2026	29.26	29.27	29.27	29.44	29.17	7.76M
March 12, 2026	29.33	29.37	29.37	29.41	29.21	6.17M
March 11, 2026	29.4	29.33	29.33	29.47	29.27	7.78M
March 10, 2026	29.31	29.33	29.4	29.44	29.3	3.91M
March 09, 2026	29.37	29.13	29.13	29.38	29.02	12.4M
March 06, 2026	29.49	29.69	29.69	29.7	29.34	8.43M
March 05, 2026	29.49	29.38	29.38	29.62	29.36	7.92M