Ningbo Zhoushan Port Company Limited (601018.SS) SHH
3.47
-0.04(-1.14%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
601018.SS Historical Return
If you invested ¥1000 in Ningbo Zhoushan Port Company Limited (601018.SS) 10 years ago, it would be worth ¥785.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥961.22, while ¥1000 invested 1 year ago would be worth ¥969.27. This corresponds to total returns of -21.49%, -3.88%, -3.07%, respectively, with annualized returns of -2.39%, -0.79%, -3.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601018.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.47 | 3.51 | 3.51 | 3.53 | 3.42 | 91.58M |
| May 29, 2026 | 3.42 | 3.48 | 3.48 | 3.49 | 3.42 | 77.43M |
| May 28, 2026 | 3.45 | 3.43 | 3.43 | 3.48 | 3.41 | 60.37M |
| May 27, 2026 | 3.5 | 3.44 | 3.44 | 3.51 | 3.42 | 53.72M |
| May 26, 2026 | 3.56 | 3.5 | 3.5 | 3.57 | 3.47 | 76.87M |
| May 25, 2026 | 3.55 | 3.57 | 3.57 | 3.59 | 3.53 | 50.77M |
| May 22, 2026 | 3.62 | 3.61 | 3.61 | 3.63 | 3.59 | 47.58M |
| May 21, 2026 | 3.65 | 3.62 | 3.62 | 3.72 | 3.61 | 57.92M |
| May 20, 2026 | 3.68 | 3.64 | 3.64 | 3.69 | 3.63 | 33.82M |
| May 19, 2026 | 3.6 | 3.68 | 3.68 | 3.69 | 3.6 | 55.69M |
| May 18, 2026 | 3.65 | 3.61 | 3.61 | 3.66 | 3.57 | 72.11M |
| May 15, 2026 | 3.73 | 3.66 | 3.66 | 3.74 | 3.64 | 85.09M |
| May 14, 2026 | 3.79 | 3.73 | 3.73 | 3.82 | 3.73 | 64.24M |
| May 13, 2026 | 3.75 | 3.79 | 3.79 | 3.79 | 3.73 | 55.82M |
| May 12, 2026 | 3.75 | 3.75 | 3.75 | 3.79 | 3.73 | 69.85M |
| May 11, 2026 | 3.75 | 3.75 | 3.75 | 3.76 | 3.71 | 60.14M |
| May 08, 2026 | 3.73 | 3.76 | 3.76 | 3.78 | 3.72 | 75.86M |
| May 07, 2026 | 3.72 | 3.73 | 3.73 | 3.74 | 3.71 | 59.04M |
| May 06, 2026 | 3.7 | 3.72 | 3.72 | 3.72 | 3.68 | 73.93M |
| April 30, 2026 | 3.78 | 3.7 | 3.7 | 3.79 | 3.69 | 87.33M |
| April 29, 2026 | 3.84 | 3.79 | 3.79 | 3.84 | 3.74 | 62.06M |
| April 28, 2026 | 3.79 | 3.85 | 3.85 | 3.86 | 3.79 | 57.63M |
| April 27, 2026 | 3.84 | 3.8 | 3.8 | 3.88 | 3.79 | 56.14M |
| April 24, 2026 | 3.83 | 3.83 | 3.83 | 3.85 | 3.8 | 32.41M |
| April 23, 2026 | 3.83 | 3.83 | 3.83 | 3.85 | 3.81 | 38.6M |
| April 22, 2026 | 3.84 | 3.83 | 3.83 | 3.87 | 3.82 | 28.25M |
| April 21, 2026 | 3.84 | 3.85 | 3.85 | 3.89 | 3.82 | 37.05M |
| April 20, 2026 | 3.83 | 3.84 | 3.84 | 3.85 | 3.81 | 33.57M |
| April 17, 2026 | 3.89 | 3.84 | 3.84 | 3.9 | 3.83 | 37.12M |
| April 16, 2026 | 3.9 | 3.89 | 3.89 | 3.91 | 3.84 | 34.75M |
| April 15, 2026 | 3.87 | 3.91 | 3.91 | 3.94 | 3.86 | 37.68M |
| April 14, 2026 | 3.9 | 3.86 | 3.86 | 3.9 | 3.84 | 34.7M |
| April 13, 2026 | 3.88 | 3.9 | 3.9 | 3.9 | 3.83 | 44.5M |
| April 10, 2026 | 3.93 | 3.9 | 3.9 | 3.95 | 3.9 | 32.77M |
| April 09, 2026 | 3.99 | 3.92 | 3.92 | 4.02 | 3.91 | 40.83M |
| April 08, 2026 | 3.98 | 3.99 | 3.99 | 4.02 | 3.95 | 47.21M |
| April 07, 2026 | 4 | 3.94 | 3.94 | 4 | 3.92 | 41.73M |
| April 03, 2026 | 4.08 | 3.99 | 3.99 | 4.09 | 3.99 | 38.31M |
| April 02, 2026 | 4.08 | 4.08 | 4.08 | 4.1 | 4.03 | 48.92M |
| April 01, 2026 | 4.12 | 4.06 | 4.06 | 4.16 | 4.02 | 53.59M |
| March 31, 2026 | 4.13 | 4.09 | 4.09 | 4.21 | 4.08 | 39.22M |
| March 30, 2026 | 4.08 | 4.12 | 4.12 | 4.14 | 4.07 | 43.41M |
| March 27, 2026 | 4.16 | 4.12 | 4.12 | 4.18 | 4.08 | 47.49M |
| March 26, 2026 | 4.12 | 4.17 | 4.17 | 4.21 | 4.12 | 44.25M |
| March 25, 2026 | 4.07 | 4.14 | 4.14 | 4.17 | 4.03 | 51.34M |
| March 24, 2026 | 3.97 | 4.06 | 4.06 | 4.09 | 3.96 | 63.23M |
| March 23, 2026 | 4.07 | 3.95 | 3.95 | 4.08 | 3.92 | 75.36M |
| March 20, 2026 | 4.14 | 4.12 | 4.12 | 4.2 | 4.11 | 35.56M |
| March 19, 2026 | 4.16 | 4.17 | 4.17 | 4.21 | 4.14 | 52.42M |
| March 18, 2026 | 4.12 | 4.16 | 4.16 | 4.18 | 4.08 | 44.24M |
| March 17, 2026 | 4.22 | 4.14 | 4.14 | 4.24 | 4.12 | 55.95M |
| March 16, 2026 | 4.22 | 4.24 | 4.24 | 4.28 | 4.21 | 52.76M |
| March 13, 2026 | 4.29 | 4.21 | 4.21 | 4.3 | 4.2 | 54.05M |
| March 12, 2026 | 4.28 | 4.31 | 4.31 | 4.33 | 4.26 | 44.23M |
| March 11, 2026 | 4.31 | 4.28 | 4.28 | 4.33 | 4.23 | 46.99M |
| March 10, 2026 | 4.22 | 4.3 | 4.3 | 4.3 | 4.21 | 30.45M |
| March 09, 2026 | 4.23 | 4.25 | 4.25 | 4.35 | 4.22 | 72.05M |
| March 06, 2026 | 4.23 | 4.25 | 4.25 | 4.27 | 4.14 | 61.52M |
| March 05, 2026 | 4.25 | 4.25 | 4.25 | 4.28 | 4.19 | 70.1M |
| March 04, 2026 | 4.17 | 4.21 | 4.2 | 4.21 | 4.02 | 89.78M |
