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 ¥1,301.51 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,153.67, while ¥1000 invested 1 year ago would be worth ¥890.03. This corresponds to total returns of 30.15%, 15.37%, -11%, respectively, with annualized returns of 2.67%, 2.9%, -11%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.2 | 5.18 | 5.18 | 5.23 | 5.16 | 33.67M |
| August 20, 2026 | 5.15 | 5.2 | 5.2 | 5.24 | 5.15 | 46.87M |
| August 19, 2026 | 5.12 | 5.17 | 5.17 | 5.18 | 5.11 | 51.17M |
| August 18, 2026 | 5.09 | 5.11 | 5.11 | 5.14 | 5.07 | 32.32M |
| August 17, 2026 | 5.07 | 5.09 | 5.09 | 5.12 | 5.05 | 36.53M |
| August 14, 2026 | 5.08 | 5.07 | 5.07 | 5.13 | 5.07 | 28.71M |
| August 13, 2026 | 5.11 | 5.1 | 5.1 | 5.13 | 5.07 | 34.93M |
| August 12, 2026 | 5.15 | 5.12 | 5.12 | 5.17 | 5.11 | 35.54M |
| August 11, 2026 | 5.18 | 5.15 | 5.15 | 5.21 | 5.14 | 41.57M |
| August 10, 2026 | 5.16 | 5.16 | 5.16 | 5.22 | 5.14 | 48.77M |
| August 07, 2026 | 5.19 | 5.16 | 5.16 | 5.21 | 5.14 | 40.29M |
| August 06, 2026 | 5.17 | 5.2 | 5.2 | 5.24 | 5.14 | 50.94M |
| August 05, 2026 | 5.2 | 5.17 | 5.17 | 5.2 | 5.12 | 54.69M |
| August 04, 2026 | 5.28 | 5.19 | 5.19 | 5.29 | 5.17 | 58.77M |
| August 03, 2026 | 5.26 | 5.29 | 5.29 | 5.33 | 5.25 | 61.62M |
| July 31, 2026 | 5.21 | 5.29 | 5.29 | 5.3 | 5.15 | 70.36M |
| July 30, 2026 | 5.17 | 5.27 | 5.27 | 5.28 | 5.16 | 74.91M |
| July 29, 2026 | 5.16 | 5.17 | 5.17 | 5.2 | 5.14 | 52.65M |
| July 28, 2026 | 5.15 | 5.16 | 5.16 | 5.17 | 5.09 | 45.63M |
| July 27, 2026 | 5.14 | 5.14 | 5.14 | 5.19 | 5.11 | 44.74M |
| July 24, 2026 | 5.17 | 5.14 | 5.14 | 5.22 | 5.12 | 38.27M |
| July 23, 2026 | 5.11 | 5.18 | 5.18 | 5.19 | 5.1 | 52.65M |
| July 22, 2026 | 5.21 | 5.25 | 5.25 | 5.26 | 5.17 | 65.91M |
| July 21, 2026 | 5.25 | 5.22 | 5.22 | 5.3 | 5.19 | 99.64M |
| July 20, 2026 | 5.16 | 5.22 | 5.22 | 5.24 | 5.15 | 72.07M |
| July 17, 2026 | 5.17 | 5.17 | 5.17 | 5.23 | 5.14 | 57.23M |
| July 16, 2026 | 5.23 | 5.17 | 5.17 | 5.26 | 5.14 | 55.72M |
| July 15, 2026 | 5.19 | 5.24 | 5.24 | 5.25 | 5.16 | 67.38M |
| July 14, 2026 | 5.09 | 5.19 | 5.19 | 5.2 | 5.08 | 106.96M |
| July 13, 2026 | 5.05 | 5.1 | 5.1 | 5.12 | 5.04 | 65.82M |
| 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 |
AD
