Shanghai International Port (Group) Co., Ltd. (600018.SS) SHH
Currency In CNY
AD
- 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 ¥1,268.66 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,113.54, while ¥1000 invested 1 year ago would be worth ¥909.09. This corresponds to total returns of 26.87%, 11.35%, -9.09%, respectively, with annualized returns of 2.41%, 2.17%, -9.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600018.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.04 | 5.06 | 5.06 | 5.09 | 5 | 52.18M |
| July 09, 2026 | 5.06 | 5.07 | 5.07 | 5.1 | 5.01 | 52.14M |
| July 08, 2026 | 5 | 5.07 | 5.07 | 5.09 | 4.96 | 71.59M |
| July 07, 2026 | 4.99 | 5.01 | 5.01 | 5.03 | 4.93 | 77.58M |
| July 06, 2026 | 4.87 | 4.99 | 4.99 | 5 | 4.83 | 71.63M |
| July 03, 2026 | 4.83 | 4.86 | 4.86 | 4.91 | 4.82 | 51.05M |
| July 02, 2026 | 4.8 | 4.83 | 4.83 | 4.87 | 4.78 | 42.97M |
| July 01, 2026 | 4.72 | 4.81 | 4.81 | 4.85 | 4.71 | 54.08M |
| June 30, 2026 | 4.8 | 4.72 | 4.72 | 4.81 | 4.71 | 48.19M |
| June 29, 2026 | 4.72 | 4.83 | 4.83 | 4.84 | 4.64 | 57.31M |
| June 26, 2026 | 4.83 | 4.76 | 4.76 | 4.83 | 4.74 | 46.24M |
| June 25, 2026 | 4.85 | 4.83 | 4.83 | 4.89 | 4.79 | 51.26M |
| June 24, 2026 | 4.95 | 4.85 | 4.85 | 4.98 | 4.84 | 52.29M |
| June 23, 2026 | 4.9 | 4.94 | 4.94 | 5.01 | 4.88 | 64.65M |
| June 22, 2026 | 4.9 | 4.9 | 4.9 | 4.91 | 4.8 | 55.45M |
| June 18, 2026 | 4.96 | 4.89 | 4.89 | 4.96 | 4.88 | 51.38M |
| June 17, 2026 | 4.94 | 4.97 | 4.97 | 4.97 | 4.91 | 48.27M |
| June 16, 2026 | 5.05 | 4.95 | 4.95 | 5.06 | 4.94 | 59M |
| June 15, 2026 | 5.05 | 5.05 | 5.05 | 5.15 | 5.04 | 62.33M |
| June 12, 2026 | 4.98 | 5.04 | 5.04 | 5.07 | 4.96 | 66.51M |
| June 11, 2026 | 4.99 | 4.97 | 4.97 | 5.02 | 4.96 | 32.35M |
| June 10, 2026 | 4.95 | 5 | 5 | 5.03 | 4.93 | 48.74M |
| June 09, 2026 | 4.93 | 4.95 | 4.95 | 5.01 | 4.92 | 44.29M |
| June 08, 2026 | 5.01 | 4.93 | 4.93 | 5.02 | 4.89 | 84.9M |
| June 05, 2026 | 5 | 5.04 | 5.04 | 5.09 | 5 | 46.24M |
| June 04, 2026 | 5.06 | 5 | 5 | 5.1 | 4.99 | 59.43M |
| June 03, 2026 | 5.13 | 5.07 | 5.07 | 5.14 | 5.03 | 63.66M |
| 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 |
AD
