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

27.03

-0.19(-0.70%)

Updated at April 24 09:48AM

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 ¥1,039.33 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥493.74, while ¥1000 invested 1 year ago would be worth ¥864.68. This corresponds to total returns of 3.93%, -50.63%, -13.53%, respectively, with annualized returns of 0.39%, -13.16%, -13.53%.

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
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
March 04, 2026	29.78	29.34	29.33	29.78	29.3	10.77M
March 03, 2026	29.97	29.92	29.92	30.18	29.9	12.25M
March 02, 2026	30.16	29.96	29.96	30.18	29.9	18.36M
February 27, 2026	30.49	30.51	30.51	30.56	30.44	6.71M
February 26, 2026	30.63	30.49	30.49	30.69	30.49	11.3M
February 25, 2026	30.71	30.62	30.62	30.87	30.6	11.46M
February 24, 2026	30.9	30.73	30.73	30.97	30.69	10.27M
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