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 ¥1,406.95 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,403.47, while ¥1000 invested 1 year ago would be worth ¥1,003.54. This corresponds to total returns of 40.69%, 40.35%, 0.35%, respectively, with annualized returns of 3.47%, 7.01%, 0.35%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.73 | 5.67 | 5.67 | 5.75 | 5.65 | 40.72M |
| November 10, 2026 | 5.78 | 5.73 | 5.73 | 5.79 | 5.69 | 39.49M |
| November 09, 2026 | 5.67 | 5.75 | 5.75 | 5.78 | 5.65 | 69.64M |
| November 06, 2026 | 5.58 | 5.68 | 5.68 | 5.71 | 5.51 | 76.02M |
| November 05, 2026 | 5.68 | 5.62 | 5.62 | 5.68 | 5.58 | 58.43M |
| November 04, 2026 | 5.7 | 5.68 | 5.68 | 5.74 | 5.65 | 66.48M |
| November 03, 2026 | 5.76 | 5.7 | 5.7 | 5.78 | 5.64 | 68.79M |
| November 02, 2026 | 5.76 | 5.73 | 5.73 | 5.85 | 5.68 | 105.41M |
| October 30, 2026 | 5.62 | 5.8 | 5.8 | 5.84 | 5.61 | 142.72M |
| October 29, 2026 | 5.43 | 5.48 | 5.48 | 5.5 | 5.38 | 44.15M |
| October 28, 2026 | 5.47 | 5.43 | 5.43 | 5.48 | 5.38 | 47.39M |
| October 27, 2026 | 5.43 | 5.48 | 5.48 | 5.5 | 5.38 | 54.36M |
| October 26, 2026 | 5.34 | 5.45 | 5.45 | 5.5 | 5.34 | 63.64M |
| October 23, 2026 | 5.41 | 5.35 | 5.35 | 5.45 | 5.34 | 61.37M |
| October 22, 2026 | 5.49 | 5.42 | 5.42 | 5.49 | 5.39 | 45.75M |
| October 21, 2026 | 5.44 | 5.48 | 5.48 | 5.51 | 5.41 | 44.78M |
| October 20, 2026 | 5.45 | 5.44 | 5.44 | 5.49 | 5.4 | 39.9M |
| October 19, 2026 | 5.47 | 5.47 | 5.47 | 5.52 | 5.44 | 40.02M |
| October 16, 2026 | 5.49 | 5.46 | 5.46 | 5.54 | 5.42 | 51.34M |
| October 15, 2026 | 5.58 | 5.47 | 5.47 | 5.6 | 5.42 | 51.11M |
| October 14, 2026 | 5.54 | 5.64 | 5.64 | 5.66 | 5.52 | 60.73M |
| October 13, 2026 | 5.53 | 5.54 | 5.54 | 5.56 | 5.5 | 53.24M |
| October 12, 2026 | 5.5 | 5.52 | 5.52 | 5.57 | 5.49 | 42.37M |
| October 09, 2026 | 5.56 | 5.5 | 5.5 | 5.58 | 5.5 | 47.68M |
| October 08, 2026 | 5.45 | 5.54 | 5.54 | 5.57 | 5.45 | 59.5M |
| September 30, 2026 | 5.42 | 5.45 | 5.45 | 5.5 | 5.42 | 40.66M |
| September 29, 2026 | 5.39 | 5.43 | 5.43 | 5.47 | 5.38 | 48.63M |
| September 28, 2026 | 5.38 | 5.38 | 5.38 | 5.42 | 5.36 | 44.85M |
| September 24, 2026 | 5.39 | 5.36 | 5.36 | 5.41 | 5.36 | 38.4M |
| September 23, 2026 | 5.35 | 5.38 | 5.38 | 5.41 | 5.33 | 32.24M |
| September 22, 2026 | 5.42 | 5.36 | 5.36 | 5.44 | 5.34 | 44.22M |
| September 21, 2026 | 5.36 | 5.43 | 5.43 | 5.45 | 5.33 | 49.81M |
| September 18, 2026 | 5.43 | 5.36 | 5.36 | 5.45 | 5.36 | 44.98M |
| September 17, 2026 | 5.44 | 5.43 | 5.43 | 5.47 | 5.38 | 45.67M |
| September 16, 2026 | 5.46 | 5.46 | 5.46 | 5.49 | 5.41 | 47.13M |
| September 15, 2026 | 5.48 | 5.47 | 5.47 | 5.53 | 5.45 | 46.55M |
| September 11, 2026 | 5.51 | 5.49 | 5.49 | 5.52 | 5.44 | 41.69M |
| September 10, 2026 | 5.48 | 5.52 | 5.52 | 5.55 | 5.47 | 44.26M |
| September 09, 2026 | 5.43 | 5.5 | 5.5 | 5.53 | 5.39 | 51.42M |
| September 08, 2026 | 5.39 | 5.44 | 5.44 | 5.49 | 5.37 | 64.52M |
| September 07, 2026 | 5.41 | 5.4 | 5.4 | 5.47 | 5.38 | 59.89M |
| September 04, 2026 | 5.53 | 5.43 | 5.43 | 5.53 | 5.41 | 66M |
| September 03, 2026 | 5.55 | 5.52 | 5.52 | 5.6 | 5.49 | 62.28M |
| September 02, 2026 | 5.56 | 5.51 | 5.51 | 5.59 | 5.5 | 77.65M |
| September 01, 2026 | 5.26 | 5.55 | 5.55 | 5.58 | 5.24 | 179.68M |
| August 31, 2026 | 5.18 | 5.26 | 5.26 | 5.27 | 5.17 | 70.28M |
| August 28, 2026 | 5.2 | 5.21 | 5.21 | 5.23 | 5.16 | 43.13M |
| August 27, 2026 | 5.25 | 5.18 | 5.18 | 5.26 | 5.16 | 49.76M |
| August 26, 2026 | 5.23 | 5.27 | 5.27 | 5.29 | 5.21 | 46.29M |
| August 25, 2026 | 5.22 | 5.24 | 5.24 | 5.27 | 5.19 | 41.21M |
| August 24, 2026 | 5.18 | 5.24 | 5.24 | 5.26 | 5.17 | 47.83M |
| 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 |
AD
