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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	32.32	32.08	32.08	32.45	32.07	9.85M
June 12, 2025	32.61	32.5	32.5	32.76	32.45	6.61M
June 11, 2025	32.4	32.78	32.78	32.85	32.33	9.4M
June 10, 2025	32.55	32.38	32.38	32.6	32.33	5.72M
June 09, 2025	32.38	32.56	32.56	32.6	32.33	6.04M
June 06, 2025	32.47	32.38	32.38	32.52	32.25	6.86M
June 05, 2025	32.5	32.47	32.47	32.69	32.45	6.73M
June 04, 2025	32.49	32.51	32.51	32.55	32.33	5.66M
June 03, 2025	32.35	32.5	32.5	32.53	32.23	5.71M
May 30, 2025	32.45	32.36	32.36	32.62	32.36	4.81M
May 29, 2025	32.65	32.53	32.53	32.74	32.41	5.72M
May 28, 2025	32.64	32.61	32.61	32.7	32.41	4.74M
May 27, 2025	32.49	32.57	32.57	32.81	32.49	5.48M
May 26, 2025	32.37	32.56	32.56	32.65	32.29	5.01M

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