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

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 ¥897.11 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥535.42, while ¥1000 invested 1 year ago would be worth ¥729.09. This corresponds to total returns of -10.29%, -46.46%, -27.09%, respectively, with annualized returns of -1.08%, -11.75%, -27.09%.

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
September 10, 2026	23.72	23.52	23.52	23.79	23.52	5.51M
September 09, 2026	23.8	23.78	23.78	23.87	23.62	5.35M
September 08, 2026	23.87	23.85	23.85	23.99	23.81	5.71M
September 07, 2026	23.88	23.85	23.85	24.03	23.74	9.12M
September 04, 2026	23.66	23.87	23.87	23.95	23.53	12.41M
September 03, 2026	23.37	23.65	23.65	23.73	23.36	10.84M
September 02, 2026	23.45	23.35	23.35	23.55	23.25	5.45M
September 01, 2026	23.28	23.47	23.47	23.53	23.25	6.67M
August 31, 2026	23.56	23.33	23.33	23.72	23.25	9.59M
August 28, 2026	23.46	23.65	23.65	23.72	23.32	8.32M
August 27, 2026	23.55	23.46	23.46	23.55	23.23	7.58M
August 26, 2026	23.33	23.58	23.58	23.65	23.3	8.49M
August 25, 2026	23.16	23.38	23.38	23.52	23.11	8.69M
August 24, 2026	22.93	23.17	23.17	23.24	22.86	8.47M
August 21, 2026	23.29	22.92	22.92	23.29	22.88	9.08M
August 20, 2026	23.1	23.27	23.27	23.46	23.1	10.7M
August 19, 2026	23.06	22.95	22.95	23.15	22.88	9.26M
August 18, 2026	23	23	23	23.18	22.91	8.15M
August 17, 2026	23.11	23.07	23.07	23.15	22.86	7.48M
August 14, 2026	23.4	23.12	23.12	23.42	23.12	8.72M
August 13, 2026	23.66	23.41	23.41	23.7	23.37	9.1M
August 12, 2026	23.5	23.65	23.65	23.73	23.46	7.98M
August 11, 2026	23.91	23.5	23.5	23.97	23.47	16.78M
August 10, 2026	23.81	23.92	23.92	24.04	23.76	9.35M
August 07, 2026	23.93	23.86	23.86	23.97	23.66	9.85M
August 06, 2026	24.12	23.93	23.93	24.16	23.81	10.75M
August 05, 2026	24.35	24.08	24.08	24.4	24.04	13.22M
August 04, 2026	24.58	24.27	24.27	24.64	24.17	12.34M
August 03, 2026	24.69	24.56	24.56	24.87	24.39	16.74M
July 31, 2026	24.68	24.68	24.68	24.75	24.43	17.08M
July 30, 2026	24.34	24.94	24.94	24.95	24.34	18.47M
July 29, 2026	24.04	24.37	24.37	24.53	24.02	14.45M
July 28, 2026	23.74	24.04	24.04	24.07	23.62	9.83M
July 27, 2026	23.7	23.73	23.73	23.98	23.68	8.08M
July 24, 2026	24.08	23.7	23.7	24.2	23.7	8.25M
July 23, 2026	24.2	24.2	24.2	24.39	23.97	10.44M
July 22, 2026	23.52	24.28	24.28	24.3	23.4	20.84M
July 21, 2026	23.96	23.62	23.62	24.55	23.6	24.44M
July 20, 2026	23.56	23.94	23.94	24.02	23.46	14.73M
July 17, 2026	23.74	23.59	23.59	24.11	23.47	16.25M
July 16, 2026	23.41	23.78	23.78	24	23.26	17.84M
July 15, 2026	22.69	23.44	23.44	23.51	22.53	18.8M
July 14, 2026	22.58	22.76	22.76	22.76	22.44	8.57M
July 13, 2026	22.73	22.62	22.62	22.83	22.53	8.9M
July 10, 2026	22.54	22.84	22.84	23.02	22.19	14.16M
July 09, 2026	22.7	22.48	22.48	22.78	22.35	11.77M
July 08, 2026	22.77	22.8	22.8	23.07	22.61	9.47M
July 07, 2026	23.25	22.83	22.83	23.31	22.8	10.52M
July 06, 2026	22.86	23.25	23.25	23.46	22.82	12.99M
July 03, 2026	23.17	22.92	22.92	23.31	22.71	15.04M
July 02, 2026	23.5	23.03	23.03	23.68	22.94	15.66M
July 01, 2026	22.9	23.43	23.43	23.66	22.7	13.49M
June 30, 2026	23.23	23.1	23.1	23.32	22.9	9.86M
June 29, 2026	23.16	23.29	23.29	23.55	22.55	14.8M
June 26, 2026	23.2	23.2	23.2	23.6	22.9	15.02M
June 25, 2026	22.54	23.3	23.3	23.46	22.5	17.76M
June 24, 2026	22.96	22.54	22.54	23.17	22.46	11.48M
June 23, 2026	23.33	22.96	22.96	23.66	22.86	13.53M
June 22, 2026	23.11	23.34	23.34	23.45	22.5	15.26M
June 18, 2026	23.52	23.16	23.16	23.6	23.1	8.36M