Shanghai International Port (Group) Co., Ltd. (600018.SS) SHH
5.04
-0.1(-1.95%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600018.SS Historical Return
If you invested ¥1000 in Shanghai International Port (Group) Co., Ltd. (600018.SS) 10 years ago, it would be worth ¥1,309.28 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 ¥1,149.32, while ¥1000 invested 1 year ago would be worth ¥902.31. This corresponds to total returns of 30.93%, 14.93%, -9.77%, respectively, with annualized returns of 2.73%, 2.82%, -9.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600018.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.12 | 5.14 | 5.14 | 5.19 | 5.11 | 59.41M |
| June 01, 2026 | 5.11 | 5.14 | 5.14 | 5.14 | 5.04 | 60.13M |
| May 29, 2026 | 5.01 | 5.13 | 5.13 | 5.14 | 5.01 | 68.53M |
| May 28, 2026 | 5.04 | 5.02 | 5.02 | 5.06 | 5.01 | 39.18M |
| May 27, 2026 | 5.08 | 5.04 | 5.04 | 5.1 | 5.02 | 45.65M |
| May 26, 2026 | 5.09 | 5.08 | 5.08 | 5.11 | 5.06 | 37.44M |
| May 25, 2026 | 5.1 | 5.08 | 5.08 | 5.13 | 5.05 | 40.91M |
| May 22, 2026 | 5.1 | 5.11 | 5.11 | 5.11 | 5.05 | 44.8M |
| May 21, 2026 | 5.11 | 5.09 | 5.09 | 5.16 | 5.07 | 48.62M |
| May 20, 2026 | 5.15 | 5.11 | 5.11 | 5.16 | 5.1 | 41.24M |
| May 19, 2026 | 5.06 | 5.15 | 5.15 | 5.16 | 5.05 | 65.04M |
| May 18, 2026 | 5.09 | 5.06 | 5.06 | 5.1 | 5.03 | 49.6M |
| May 15, 2026 | 5.12 | 5.1 | 5.1 | 5.13 | 5.07 | 63.92M |
| May 14, 2026 | 5.13 | 5.11 | 5.11 | 5.16 | 5.11 | 60.14M |
| May 13, 2026 | 5.13 | 5.12 | 5.12 | 5.14 | 5.08 | 50.53M |
| May 12, 2026 | 5.11 | 5.14 | 5.14 | 5.15 | 5.1 | 47.63M |
| May 11, 2026 | 5.11 | 5.11 | 5.11 | 5.13 | 5.08 | 45.99M |
| May 08, 2026 | 5.06 | 5.11 | 5.11 | 5.11 | 5.04 | 58.42M |
| May 07, 2026 | 5.06 | 5.06 | 5.06 | 5.1 | 5.04 | 50.6M |
| May 06, 2026 | 5.01 | 5.06 | 5.06 | 5.06 | 4.99 | 79.37M |
| April 30, 2026 | 4.95 | 5 | 5 | 5.02 | 4.95 | 83.4M |
| April 29, 2026 | 4.9 | 4.93 | 4.93 | 4.93 | 4.89 | 31.24M |
| April 28, 2026 | 4.87 | 4.9 | 4.9 | 4.9 | 4.86 | 27.66M |
| April 27, 2026 | 4.9 | 4.87 | 4.87 | 4.91 | 4.87 | 34M |
| April 24, 2026 | 4.91 | 4.9 | 4.9 | 4.92 | 4.88 | 26.66M |
| April 23, 2026 | 4.91 | 4.92 | 4.92 | 4.93 | 4.88 | 29.5M |
| April 22, 2026 | 4.92 | 4.9 | 4.9 | 4.94 | 4.9 | 29.26M |
| April 21, 2026 | 4.89 | 4.93 | 4.93 | 4.94 | 4.89 | 36.24M |
| April 20, 2026 | 4.93 | 4.89 | 4.89 | 4.94 | 4.88 | 75.52M |
| April 17, 2026 | 4.97 | 4.93 | 4.93 | 4.98 | 4.92 | 70.93M |
| April 16, 2026 | 5 | 4.98 | 4.98 | 5.01 | 4.97 | 36.24M |
| April 15, 2026 | 5 | 4.99 | 4.99 | 5.01 | 4.98 | 24.99M |
| April 14, 2026 | 5 | 5 | 5 | 5.01 | 4.97 | 31.92M |
| April 13, 2026 | 5 | 4.99 | 4.99 | 5.01 | 4.96 | 34.93M |
| April 10, 2026 | 5.01 | 5 | 5 | 5.03 | 5 | 33.89M |
| April 09, 2026 | 5.04 | 5.01 | 5.01 | 5.05 | 5 | 31.85M |
| April 08, 2026 | 5.04 | 5.06 | 5.06 | 5.06 | 5.01 | 52.07M |
| April 07, 2026 | 5.03 | 4.99 | 4.99 | 5.04 | 4.98 | 37.87M |
| April 03, 2026 | 5.08 | 5.02 | 5.02 | 5.08 | 5 | 44.9M |
| April 02, 2026 | 5.05 | 5.08 | 5.08 | 5.09 | 5.03 | 54.51M |
| April 01, 2026 | 5.11 | 5.04 | 5.04 | 5.13 | 5.03 | 75.08M |
| March 31, 2026 | 5.1 | 5.09 | 5.09 | 5.15 | 5.08 | 43.52M |
| March 30, 2026 | 5.03 | 5.09 | 5.09 | 5.1 | 5.02 | 42.2M |
| March 27, 2026 | 5.1 | 5.06 | 5.06 | 5.12 | 5.03 | 53.92M |
| March 26, 2026 | 5.14 | 5.12 | 5.12 | 5.18 | 5.11 | 41.6M |
| March 25, 2026 | 5.1 | 5.15 | 5.15 | 5.17 | 5.06 | 55.35M |
| March 24, 2026 | 5 | 5.08 | 5.08 | 5.09 | 4.99 | 69.05M |
| March 23, 2026 | 5.08 | 4.95 | 4.95 | 5.1 | 4.93 | 91.7M |
| March 20, 2026 | 5.16 | 5.11 | 5.11 | 5.19 | 5.11 | 43.59M |
| March 19, 2026 | 5.15 | 5.16 | 5.16 | 5.2 | 5.14 | 50.66M |
| March 18, 2026 | 5.18 | 5.17 | 5.17 | 5.19 | 5.12 | 51.91M |
| March 17, 2026 | 5.19 | 5.19 | 5.19 | 5.23 | 5.18 | 44.71M |
| March 16, 2026 | 5.19 | 5.2 | 5.2 | 5.23 | 5.18 | 63.45M |
| March 13, 2026 | 5.21 | 5.18 | 5.18 | 5.23 | 5.16 | 58.12M |
| March 12, 2026 | 5.15 | 5.21 | 5.21 | 5.22 | 5.13 | 83.5M |
| March 11, 2026 | 5.1 | 5.15 | 5.15 | 5.16 | 5.06 | 63.59M |
| March 10, 2026 | 5.09 | 5.09 | 5.11 | 5.1 | 5.06 | 30.62M |
| March 09, 2026 | 5.1 | 5.09 | 5.09 | 5.15 | 5.07 | 82.75M |
| March 06, 2026 | 5.08 | 5.13 | 5.13 | 5.14 | 5.05 | 54.98M |
| March 05, 2026 | 5.06 | 5.09 | 5.09 | 5.12 | 5.03 | 75M |
