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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.02	30.75	30.75	31.1	30.73	9.27M
February 12, 2026	31.2	31.02	31.02	31.23	30.99	9.64M
February 11, 2026	31.34	31.25	31.25	31.35	31.12	7.63M
February 10, 2026	31.25	31.3	31.3	31.33	31.07	9.14M
February 09, 2026	31.02	31.26	31.26	31.31	30.91	12.5M
February 06, 2026	31.05	30.94	30.94	31.24	30.88	14.77M
February 05, 2026	31.18	31.24	31.24	31.38	30.96	18.31M
February 04, 2026	30.43	31.19	31.19	31.2	30.37	30.1M
February 03, 2026	30.62	30.54	30.54	30.75	30.19	18.07M
February 02, 2026	30.7	30.51	30.51	31.07	30.5	16.45M
January 30, 2026	30.95	30.8	30.8	31.08	30.61	14.07M
January 29, 2026	30.57	30.95	30.95	31.08	30.37	19.68M
January 28, 2026	30.9	30.6	30.6	30.99	30.58	26.82M
January 27, 2026	31.04	30.94	30.94	31.14	30.85	18.37M
January 26, 2026	31.4	31.05	31.05	31.56	31.03	30.99M
January 23, 2026	31.7	31.35	31.35	31.87	31.3	30.43M
January 22, 2026	31.98	31.65	31.65	32.29	31.63	20.97M
January 21, 2026	32.37	31.96	31.96	32.37	31.88	13.41M
January 20, 2026	31.72	32.37	32.37	32.45	31.67	20.69M
January 19, 2026	31.39	31.72	31.72	31.9	31.37	13.58M
January 16, 2026	31.88	31.39	31.39	31.94	31.29	19.26M
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

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