Chongqing Port Co.,Ltd. (600279.SS) SHH
5.09
-0.14(-2.68%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.09
-0.14(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.25 | 5.1 | 5.1 | 5.25 | 5.08 | 6.55M |
| April 02, 2026 | 5.23 | 5.23 | 5.23 | 5.27 | 5.19 | 4.98M |
| April 01, 2026 | 5.22 | 5.23 | 5.23 | 5.29 | 5.19 | 5.43M |
| March 31, 2026 | 5.19 | 5.19 | 5.19 | 5.28 | 5.15 | 7.24M |
| March 30, 2026 | 5.16 | 5.2 | 5.2 | 5.21 | 5.09 | 5.21M |
| March 27, 2026 | 5.16 | 5.2 | 5.2 | 5.23 | 5.13 | 6.58M |
| March 26, 2026 | 5.21 | 5.21 | 5.21 | 5.28 | 5.17 | 8.55M |
| March 25, 2026 | 5.08 | 5.19 | 5.19 | 5.2 | 5.02 | 9.34M |
| March 24, 2026 | 4.9 | 5.04 | 5.04 | 5.05 | 4.88 | 10.31M |
| March 23, 2026 | 5.01 | 4.86 | 4.86 | 5.05 | 4.8 | 11.54M |
| March 20, 2026 | 5.18 | 5.1 | 5.1 | 5.22 | 5.08 | 7.48M |
| March 19, 2026 | 5.25 | 5.15 | 5.15 | 5.29 | 5.14 | 9.02M |
| March 18, 2026 | 5.3 | 5.28 | 5.28 | 5.32 | 5.22 | 9.05M |
| March 17, 2026 | 5.38 | 5.32 | 5.32 | 5.41 | 5.31 | 7.59M |
| March 16, 2026 | 5.37 | 5.37 | 5.37 | 5.41 | 5.35 | 6.69M |
| March 13, 2026 | 5.39 | 5.37 | 5.37 | 5.45 | 5.37 | 9.19M |
| March 12, 2026 | 5.36 | 5.42 | 5.42 | 5.45 | 5.36 | 9.81M |
| March 11, 2026 | 5.38 | 5.38 | 5.38 | 5.39 | 5.32 | 11.38M |
| March 10, 2026 | 5.39 | 5.4 | 5.4 | 5.42 | 5.36 | 5.28M |
| March 09, 2026 | 5.44 | 5.37 | 5.37 | 5.51 | 5.36 | 14.16M |
| March 06, 2026 | 5.28 | 5.45 | 5.45 | 5.46 | 5.27 | 19.18M |
| March 05, 2026 | 5.33 | 5.31 | 5.31 | 5.38 | 5.25 | 19.93M |
| March 04, 2026 | 5.54 | 5.28 | 5.28 | 5.55 | 5.22 | 29.01M |
| March 03, 2026 | 5.51 | 5.74 | 5.74 | 5.78 | 5.51 | 52.77M |
| March 02, 2026 | 5.51 | 5.52 | 5.52 | 5.55 | 5.42 | 16.59M |
| February 27, 2026 | 5.47 | 5.52 | 5.52 | 5.53 | 5.46 | 12.44M |
| February 26, 2026 | 5.45 | 5.47 | 5.47 | 5.52 | 5.43 | 9.45M |
| February 25, 2026 | 5.42 | 5.46 | 5.46 | 5.51 | 5.41 | 13.8M |
| February 24, 2026 | 5.43 | 5.42 | 5.42 | 5.45 | 5.39 | 10.18M |
| February 13, 2026 | 5.4 | 5.41 | 0 | 5.44 | 5.35 | 9.24M |
| February 12, 2026 | 5.48 | 5.41 | 0 | 5.49 | 5.4 | 9.92M |
| February 11, 2026 | 5.45 | 5.48 | 0 | 5.53 | 5.44 | 13.08M |
| February 10, 2026 | 5.49 | 5.46 | 0 | 5.56 | 5.44 | 10M |
| February 09, 2026 | 5.46 | 5.48 | 0 | 5.5 | 5.44 | 9.28M |
| February 06, 2026 | 5.44 | 5.44 | 0 | 5.47 | 5.38 | 9.33M |
| February 05, 2026 | 5.44 | 5.44 | 0 | 5.47 | 5.4 | 7.13M |
| February 04, 2026 | 5.34 | 5.44 | 0 | 5.44 | 5.32 | 12.21M |
| February 03, 2026 | 5.35 | 5.35 | 0 | 5.4 | 5.3 | 11.34M |
| February 02, 2026 | 5.48 | 5.35 | 0 | 5.5 | 5.34 | 16.14M |
| January 30, 2026 | 5.53 | 5.48 | 0 | 5.57 | 5.4 | 14.46M |
| January 29, 2026 | 5.55 | 5.53 | 0 | 5.62 | 5.51 | 15.13M |
| January 28, 2026 | 5.56 | 5.55 | 0 | 5.65 | 5.5 | 16.77M |
| January 27, 2026 | 5.57 | 5.54 | 0 | 5.6 | 5.46 | 16.2M |
| January 26, 2026 | 5.6 | 5.58 | 0 | 5.62 | 5.53 | 17.71M |
| January 23, 2026 | 5.61 | 5.6 | 0 | 5.61 | 5.55 | 13.83M |
| January 22, 2026 | 5.55 | 5.6 | 0 | 5.61 | 5.52 | 17.68M |
| January 21, 2026 | 5.51 | 5.54 | 0 | 5.57 | 5.45 | 15.88M |
| January 20, 2026 | 5.44 | 5.54 | 0 | 5.54 | 5.42 | 19.7M |
| January 19, 2026 | 5.39 | 5.44 | 0 | 5.45 | 5.37 | 11.54M |
| January 16, 2026 | 5.37 | 5.39 | 0 | 5.42 | 5.35 | 10.05M |
| January 15, 2026 | 5.39 | 5.36 | 0 | 5.45 | 5.35 | 12.22M |
| January 14, 2026 | 5.44 | 5.41 | 0 | 5.48 | 5.37 | 19.08M |
| January 13, 2026 | 5.49 | 5.45 | 0 | 5.53 | 5.44 | 17.71M |
| January 12, 2026 | 5.47 | 5.51 | 0 | 5.52 | 5.43 | 18.95M |
| January 09, 2026 | 5.51 | 5.49 | 0 | 5.52 | 5.46 | 12.34M |
| January 08, 2026 | 5.5 | 5.5 | 0 | 5.56 | 5.46 | 15.53M |
| January 07, 2026 | 5.42 | 5.53 | 0 | 5.6 | 5.38 | 27.27M |
| January 06, 2026 | 5.41 | 5.44 | 0 | 5.46 | 5.39 | 15.79M |
| January 05, 2026 | 5.41 | 5.42 | 0 | 5.44 | 5.35 | 20.61M |
| December 31, 2025 | 5.55 | 5.46 | 0 | 5.62 | 5.45 | 25.84M |