Shanghai - Delayed Quote CNY
Ningbo Zhoushan Port Company Limited (601018.SS)
3.6100
-0.0400
(-1.10%)
At close: May 30 at 3:00:01 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.6500 | 3.6700 | 3.6100 | 3.6100 | 3.6100 | 36,620,996 |
| May 29, 2025 | 3.6300 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 44,192,352 |
| May 28, 2025 | 3.6200 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 35,328,813 |
| May 27, 2025 | 3.6300 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 41,405,755 |
| May 26, 2025 | 3.6300 | 3.6600 | 3.6100 | 3.6400 | 3.6400 | 43,042,123 |
| May 23, 2025 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 72,531,652 |
| May 22, 2025 | 3.7600 | 3.7900 | 3.6800 | 3.7300 | 3.7300 | 114,503,362 |
| May 21, 2025 | 3.7800 | 3.9300 | 3.7300 | 3.8300 | 3.8300 | 151,465,404 |
| May 20, 2025 | 4.1000 | 4.1000 | 3.8000 | 3.8100 | 3.8100 | 251,123,693 |
| May 19, 2025 | 3.6900 | 4.0600 | 3.6700 | 4.0600 | 4.0600 | 253,112,101 |
| May 16, 2025 | 0.108 Dividend | |||||
| May 16, 2025 | 3.7800 | 3.8100 | 3.6500 | 3.6900 | 3.6900 | 138,380,022 |
| May 15, 2025 | 3.8600 | 4.2100 | 3.8600 | 3.9200 | 3.8120 | 217,009,950 |
| May 14, 2025 | 3.7900 | 3.8400 | 3.7400 | 3.8300 | 3.7245 | 114,934,665 |
| May 13, 2025 | 3.7600 | 3.7900 | 3.7100 | 3.7700 | 3.6661 | 73,313,538 |
| May 12, 2025 | 3.6500 | 3.7100 | 3.6400 | 3.7100 | 3.6078 | 40,240,368 |
| May 9, 2025 | 3.6200 | 3.6500 | 3.6200 | 3.6300 | 3.5300 | 21,190,274 |
| May 8, 2025 | 3.6200 | 3.6300 | 3.6000 | 3.6200 | 3.5203 | 13,763,800 |
| May 7, 2025 | 3.6000 | 3.6300 | 3.5800 | 3.6300 | 3.5300 | 33,270,332 |
| May 6, 2025 | 3.5700 | 3.5900 | 3.5600 | 3.5800 | 3.4814 | 17,995,513 |
| Apr 30, 2025 | 3.5800 | 3.5900 | 3.5500 | 3.5600 | 3.4619 | 18,778,794 |
| Apr 29, 2025 | 3.6100 | 3.6200 | 3.5700 | 3.5800 | 3.4814 | 19,620,409 |
| Apr 28, 2025 | 3.6100 | 3.6200 | 3.5900 | 3.6100 | 3.5105 | 14,415,300 |
| Apr 25, 2025 | 3.6100 | 3.6200 | 3.5900 | 3.6200 | 3.5203 | 17,746,731 |
| Apr 24, 2025 | 3.6200 | 3.6300 | 3.5900 | 3.6000 | 3.5008 | 17,351,984 |
| Apr 23, 2025 | 3.6500 | 3.6500 | 3.6100 | 3.6300 | 3.5300 | 18,187,200 |
| Apr 22, 2025 | 3.6200 | 3.6600 | 3.6000 | 3.6500 | 3.5494 | 32,132,624 |
| Apr 21, 2025 | 3.6200 | 3.6200 | 3.6000 | 3.6100 | 3.5105 | 20,560,117 |
| Apr 18, 2025 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.5203 | 18,786,031 |
| Apr 17, 2025 | 3.6500 | 3.6600 | 3.6100 | 3.6600 | 3.5592 | 33,295,697 |
| Apr 16, 2025 | 3.6000 | 3.6600 | 3.5800 | 3.6600 | 3.5592 | 48,217,232 |
| Apr 15, 2025 | 3.6800 | 3.6800 | 3.5700 | 3.6000 | 3.5008 | 37,001,600 |
| Apr 14, 2025 | 3.6600 | 3.6800 | 3.6300 | 3.6800 | 3.5786 | 41,222,501 |
| Apr 11, 2025 | 3.7000 | 3.7600 | 3.6600 | 3.6800 | 3.5786 | 67,440,586 |
| Apr 10, 2025 | 3.7700 | 3.7700 | 3.6500 | 3.7000 | 3.5981 | 92,496,900 |
| Apr 9, 2025 | 3.5800 | 3.7600 | 3.5200 | 3.7600 | 3.6564 | 80,748,570 |
| Apr 8, 2025 | 3.4500 | 3.5900 | 3.4500 | 3.5900 | 3.4911 | 52,457,321 |
| Apr 7, 2025 | 3.6500 | 3.6500 | 3.3800 | 3.4400 | 3.3452 | 60,313,617 |
| Apr 3, 2025 | 3.6600 | 3.7600 | 3.6500 | 3.7400 | 3.6370 | 32,479,331 |
| Apr 2, 2025 | 3.7200 | 3.7200 | 3.6700 | 3.6900 | 3.5883 | 19,996,900 |
| Apr 1, 2025 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.6175 | 23,156,600 |
| Mar 31, 2025 | 3.7200 | 3.7800 | 3.7100 | 3.7400 | 3.6370 | 34,988,444 |
| Mar 28, 2025 | 3.7600 | 3.7800 | 3.7100 | 3.7300 | 3.6272 | 29,710,139 |
| Mar 27, 2025 | 3.7600 | 3.8100 | 3.7600 | 3.7700 | 3.6661 | 37,584,922 |
| Mar 26, 2025 | 3.7300 | 3.7700 | 3.7300 | 3.7600 | 3.6564 | 33,800,640 |
| Mar 25, 2025 | 3.6900 | 3.7600 | 3.6800 | 3.7500 | 3.6467 | 37,744,864 |
| Mar 24, 2025 | 3.7300 | 3.7400 | 3.6600 | 3.7000 | 3.5981 | 40,363,736 |
| Mar 21, 2025 | 3.6800 | 3.7700 | 3.6800 | 3.7100 | 3.6078 | 70,194,885 |
| Mar 20, 2025 | 3.6800 | 3.7000 | 3.6600 | 3.6900 | 3.5883 | 42,595,451 |
| Mar 19, 2025 | 3.7100 | 3.7400 | 3.6600 | 3.6800 | 3.5786 | 77,604,941 |
| Mar 18, 2025 | 3.6800 | 3.9200 | 3.6400 | 3.7900 | 3.6856 | 127,682,343 |
| Mar 17, 2025 | 3.6400 | 3.7100 | 3.6400 | 3.6700 | 3.5689 | 37,169,170 |
| Mar 14, 2025 | 3.5900 | 3.6400 | 3.5800 | 3.6400 | 3.5397 | 34,299,100 |
| Mar 13, 2025 | 3.6000 | 3.6100 | 3.5700 | 3.5900 | 3.4911 | 21,483,912 |
| Mar 12, 2025 | 3.5700 | 3.6000 | 3.5500 | 3.6000 | 3.5008 | 28,416,300 |
| Mar 11, 2025 | 3.5500 | 3.5700 | 3.5500 | 3.5600 | 3.4619 | 16,646,002 |
| Mar 10, 2025 | 3.5500 | 3.5800 | 3.5400 | 3.5600 | 3.4619 | 19,933,849 |
| Mar 7, 2025 | 3.5600 | 3.5800 | 3.5400 | 3.5600 | 3.4619 | 20,898,200 |
| Mar 6, 2025 | 3.5600 | 3.5700 | 3.5300 | 3.5700 | 3.4716 | 22,764,317 |
| Mar 5, 2025 | 3.5700 | 3.5700 | 3.5400 | 3.5600 | 3.4619 | 15,772,351 |
| Mar 4, 2025 | 3.5200 | 3.5700 | 3.5100 | 3.5600 | 3.4619 | 26,525,883 |
| Mar 3, 2025 | 3.5500 | 3.5600 | 3.5100 | 3.5200 | 3.4230 | 26,143,041 |
| Feb 28, 2025 | 3.5600 | 3.5700 | 3.5400 | 3.5400 | 3.4425 | 17,780,641 |
| Feb 27, 2025 | 3.5600 | 3.5700 | 3.5400 | 3.5600 | 3.4619 | 20,111,561 |
| Feb 26, 2025 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | 3.4619 | 20,421,748 |
| Feb 25, 2025 | 3.5700 | 3.5800 | 3.5300 | 3.5300 | 3.4327 | 22,672,313 |
| Feb 24, 2025 | 3.5500 | 3.5900 | 3.5300 | 3.5800 | 3.4814 | 26,109,539 |
| Feb 21, 2025 | 3.5400 | 3.5600 | 3.5300 | 3.5400 | 3.4425 | 18,933,310 |
| Feb 20, 2025 | 3.5500 | 3.5600 | 3.5300 | 3.5300 | 3.4327 | 15,042,900 |
| Feb 19, 2025 | 3.5700 | 3.5700 | 3.5400 | 3.5600 | 3.4619 | 23,181,523 |
| Feb 18, 2025 | 3.6000 | 3.6100 | 3.5600 | 3.5700 | 3.4716 | 25,831,114 |
| Feb 17, 2025 | 3.6000 | 3.6100 | 3.5800 | 3.6000 | 3.5008 | 20,502,911 |
| Feb 14, 2025 | 3.6200 | 3.6200 | 3.5800 | 3.6000 | 3.5008 | 20,196,688 |
| Feb 13, 2025 | 3.6200 | 3.6400 | 3.6100 | 3.6200 | 3.5203 | 21,494,100 |
| Feb 12, 2025 | 3.6400 | 3.6400 | 3.5900 | 3.6300 | 3.5300 | 24,122,701 |
| Feb 11, 2025 | 3.6400 | 3.6600 | 3.6200 | 3.6300 | 3.5300 | 23,030,621 |
| Feb 10, 2025 | 3.6300 | 3.6600 | 3.6200 | 3.6400 | 3.5397 | 28,398,200 |
| Feb 7, 2025 | 3.6000 | 3.6400 | 3.5900 | 3.6400 | 3.5397 | 37,179,090 |
| Feb 6, 2025 | 3.5900 | 3.6100 | 3.5700 | 3.6000 | 3.5008 | 25,159,325 |
| Feb 5, 2025 | 3.6400 | 3.6500 | 3.5600 | 3.5800 | 3.4814 | 26,691,038 |
| Jan 27, 2025 | 3.5800 | 3.6600 | 3.5800 | 3.6300 | 3.5300 | 32,773,017 |
| Jan 24, 2025 | 3.5600 | 3.5900 | 3.5500 | 3.5800 | 3.4814 | 21,888,651 |
| Jan 23, 2025 | 3.5400 | 3.6000 | 3.5400 | 3.5700 | 3.4716 | 30,443,086 |
| Jan 22, 2025 | 3.5700 | 3.5800 | 3.5100 | 3.5200 | 3.4230 | 26,828,506 |
| Jan 21, 2025 | 3.6200 | 3.6200 | 3.5600 | 3.5700 | 3.4716 | 22,635,020 |
| Jan 20, 2025 | 3.6300 | 3.6400 | 3.6000 | 3.6000 | 3.5008 | 22,764,000 |
| Jan 17, 2025 | 3.6200 | 3.6400 | 3.5800 | 3.6100 | 3.5105 | 19,946,900 |
| Jan 16, 2025 | 3.6500 | 3.6600 | 3.6100 | 3.6300 | 3.5300 | 18,745,800 |
| Jan 15, 2025 | 3.6400 | 3.6700 | 3.6200 | 3.6400 | 3.5397 | 21,102,547 |
| Jan 14, 2025 | 3.5700 | 3.6500 | 3.5700 | 3.6500 | 3.5494 | 30,616,789 |
| Jan 13, 2025 | 3.5700 | 3.5900 | 3.5400 | 3.5800 | 3.4814 | 26,868,631 |
| Jan 10, 2025 | 3.6200 | 3.6300 | 3.5900 | 3.5900 | 3.4911 | 18,663,645 |
| Jan 9, 2025 | 3.6900 | 3.6900 | 3.6200 | 3.6200 | 3.5203 | 23,119,174 |
| Jan 8, 2025 | 3.7000 | 3.7400 | 3.6600 | 3.6900 | 3.5883 | 22,724,100 |
| Jan 7, 2025 | 3.7200 | 3.7400 | 3.6700 | 3.7000 | 3.5981 | 20,588,516 |
| Jan 6, 2025 | 3.7000 | 3.7400 | 3.6600 | 3.7200 | 3.6175 | 27,228,633 |
| Jan 3, 2025 | 3.7200 | 3.7600 | 3.6800 | 3.6900 | 3.5883 | 26,250,716 |
| Jan 2, 2025 | 3.8500 | 3.8700 | 3.6800 | 3.7000 | 3.5981 | 42,036,600 |
| Dec 31, 2024 | 3.8600 | 3.9000 | 3.8300 | 3.8500 | 3.7439 | 33,655,891 |
| Dec 30, 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8600 | 3.7537 | 28,400,729 |
| Dec 27, 2024 | 3.7600 | 3.8500 | 3.7600 | 3.8500 | 3.7439 | 38,214,799 |
| Dec 26, 2024 | 3.8200 | 3.8400 | 3.7500 | 3.7600 | 3.6564 | 34,812,958 |
| Dec 25, 2024 | 3.8300 | 3.8400 | 3.8100 | 3.8300 | 3.7245 | 21,749,400 |
| Dec 24, 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8300 | 3.7245 | 24,582,100 |
| Dec 23, 2024 | 3.8100 | 3.8600 | 3.7900 | 3.8200 | 3.7148 | 31,279,600 |
| Dec 20, 2024 | 3.8300 | 3.8400 | 3.7800 | 3.8000 | 3.6953 | 28,187,790 |
| Dec 19, 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8300 | 3.7245 | 28,986,600 |
| Dec 18, 2024 | 3.8800 | 3.9100 | 3.8600 | 3.8700 | 3.7634 | 26,802,173 |
| Dec 17, 2024 | 3.9400 | 3.9600 | 3.8600 | 3.8800 | 3.7731 | 36,604,043 |
| Dec 16, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.8314 | 49,364,102 |
| Dec 13, 2024 | 3.9200 | 3.9700 | 3.8700 | 3.8800 | 3.7731 | 70,920,033 |
| Dec 12, 2024 | 3.9100 | 3.9400 | 3.8900 | 3.9300 | 3.8217 | 40,693,900 |
| Dec 11, 2024 | 3.8900 | 3.9200 | 3.8800 | 3.9000 | 3.7926 | 30,214,200 |
| Dec 10, 2024 | 4.0000 | 4.0200 | 3.8800 | 3.8900 | 3.7828 | 48,611,601 |
| Dec 9, 2024 | 3.9100 | 3.9800 | 3.9000 | 3.9300 | 3.8217 | 45,969,000 |
| Dec 6, 2024 | 3.8700 | 3.9100 | 3.8600 | 3.9000 | 3.7926 | 37,007,800 |
| Dec 5, 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8700 | 3.7634 | 25,317,259 |
| Dec 4, 2024 | 3.8900 | 3.8900 | 3.8600 | 3.8700 | 3.7634 | 28,790,572 |
| Dec 3, 2024 | 3.8900 | 3.9100 | 3.8600 | 3.8900 | 3.7828 | 42,141,001 |
| Dec 2, 2024 | 3.8500 | 3.9500 | 3.8400 | 3.8800 | 3.7731 | 64,652,332 |
| Nov 29, 2024 | 3.8000 | 3.8600 | 3.7900 | 3.8200 | 3.7148 | 36,501,135 |
| Nov 28, 2024 | 3.8100 | 3.8400 | 3.7900 | 3.8000 | 3.6953 | 31,299,501 |
| Nov 27, 2024 | 3.7500 | 3.8300 | 3.7400 | 3.8300 | 3.7245 | 41,520,032 |
| Nov 26, 2024 | 3.7500 | 3.8000 | 3.7300 | 3.7700 | 3.6661 | 35,363,949 |
| Nov 25, 2024 | 3.7200 | 3.8000 | 3.7100 | 3.7500 | 3.6467 | 40,967,800 |
| Nov 22, 2024 | 3.8200 | 3.8400 | 3.7200 | 3.7200 | 3.6175 | 43,156,000 |
| Nov 21, 2024 | 3.8800 | 3.8900 | 3.8100 | 3.8300 | 3.7245 | 42,297,330 |
| Nov 20, 2024 | 3.8300 | 3.9300 | 3.8200 | 3.9000 | 3.7926 | 70,065,270 |
| Nov 19, 2024 | 3.8500 | 3.9000 | 3.7900 | 3.8500 | 3.7439 | 54,211,800 |
| Nov 18, 2024 | 3.8100 | 3.9300 | 3.8100 | 3.8600 | 3.7537 | 87,408,830 |
| Nov 15, 2024 | 3.7700 | 3.8400 | 3.7600 | 3.7900 | 3.6856 | 49,471,781 |
| Nov 14, 2024 | 3.8100 | 3.8400 | 3.7700 | 3.7800 | 3.6759 | 46,386,567 |
| Nov 13, 2024 | 3.7700 | 3.8200 | 3.7600 | 3.7900 | 3.6856 | 28,447,193 |
| Nov 12, 2024 | 3.8200 | 3.8300 | 3.7600 | 3.7800 | 3.6759 | 40,431,701 |
| Nov 11, 2024 | 3.8000 | 3.8400 | 3.7700 | 3.8200 | 3.7148 | 37,972,700 |
| Nov 8, 2024 | 3.8900 | 3.9100 | 3.8000 | 3.8200 | 3.7148 | 54,108,582 |
| Nov 7, 2024 | 3.7800 | 3.8800 | 3.7500 | 3.8700 | 3.7634 | 52,701,201 |
| Nov 6, 2024 | 3.8100 | 3.8200 | 3.7600 | 3.8000 | 3.6953 | 45,645,352 |
| Nov 5, 2024 | 3.7600 | 3.8200 | 3.7400 | 3.8100 | 3.7050 | 43,064,401 |
| Nov 4, 2024 | 3.7400 | 3.7600 | 3.6900 | 3.7600 | 3.6564 | 32,410,800 |
| Nov 1, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7400 | 3.6370 | 40,786,200 |
| Oct 31, 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7200 | 3.6175 | 34,117,801 |
| Oct 30, 2024 | 3.6800 | 3.7200 | 3.6600 | 3.6900 | 3.5883 | 30,760,000 |
| Oct 29, 2024 | 3.7400 | 3.7500 | 3.6600 | 3.6700 | 3.5689 | 29,450,300 |
| Oct 28, 2024 | 3.6700 | 3.7500 | 3.6400 | 3.7500 | 3.6467 | 39,279,901 |
| Oct 25, 2024 | 3.6500 | 3.6800 | 3.6300 | 3.6600 | 3.5592 | 28,771,330 |
| Oct 24, 2024 | 3.6600 | 3.6700 | 3.6300 | 3.6500 | 3.5494 | 17,842,395 |
| Oct 23, 2024 | 3.6200 | 3.6800 | 3.6100 | 3.6700 | 3.5689 | 37,537,572 |
| Oct 22, 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6200 | 3.5203 | 24,300,301 |
| Oct 21, 2024 | 3.6400 | 3.6600 | 3.5900 | 3.6000 | 3.5008 | 36,539,633 |
| Oct 18, 2024 | 3.5800 | 3.6800 | 3.5400 | 3.6400 | 3.5397 | 43,234,109 |
| Oct 17, 2024 | 3.6800 | 3.6900 | 3.5900 | 3.5900 | 3.4911 | 24,617,600 |
| Oct 16, 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6600 | 3.5592 | 25,902,904 |
| Oct 15, 2024 | 3.7200 | 3.7200 | 3.6300 | 3.6300 | 3.5300 | 31,504,755 |
| Oct 14, 2024 | 3.6700 | 3.7500 | 3.6600 | 3.7200 | 3.6175 | 38,312,330 |
| Oct 11, 2024 | 3.7300 | 3.7400 | 3.6300 | 3.6600 | 3.5592 | 32,967,950 |
| Oct 10, 2024 | 3.6200 | 3.7800 | 3.6100 | 3.7300 | 3.6272 | 60,659,579 |
| Oct 9, 2024 | 3.9200 | 3.9300 | 3.6000 | 3.6200 | 3.5203 | 87,328,943 |
| Oct 8, 2024 | 4.2000 | 4.2200 | 3.8300 | 3.9700 | 3.8606 | 127,618,308 |
| Sep 30, 2024 | 3.6300 | 3.8800 | 3.6300 | 3.8400 | 3.7342 | 94,292,888 |
| Sep 27, 2024 | 3.5400 | 3.5800 | 3.5100 | 3.5700 | 3.4716 | 29,154,451 |
| Sep 26, 2024 | 3.4200 | 3.5000 | 3.4100 | 3.5000 | 3.4036 | 28,360,500 |
| Sep 25, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4200 | 3.3258 | 35,833,956 |
| Sep 24, 2024 | 3.3100 | 3.3900 | 3.3000 | 3.3800 | 3.2869 | 27,390,272 |
| Sep 23, 2024 | 3.2700 | 3.3100 | 3.2600 | 3.3000 | 3.2091 | 16,359,700 |
| Sep 20, 2024 | 3.2800 | 3.2900 | 3.2500 | 3.2700 | 3.1799 | 13,298,700 |
| Sep 19, 2024 | 3.2500 | 3.2900 | 3.2400 | 3.2800 | 3.1896 | 16,547,969 |
| Sep 18, 2024 | 3.2300 | 3.2600 | 3.1900 | 3.2500 | 3.1605 | 14,405,700 |
| Sep 13, 2024 | 3.2500 | 3.2700 | 3.2200 | 3.2200 | 3.1313 | 12,284,510 |
| Sep 12, 2024 | 3.2200 | 3.2600 | 3.2100 | 3.2500 | 3.1605 | 14,601,200 |
| Sep 11, 2024 | 3.2800 | 3.2900 | 3.2100 | 3.2200 | 3.1313 | 23,256,200 |
| Sep 10, 2024 | 3.3100 | 3.3300 | 3.2500 | 3.2900 | 3.1994 | 19,539,858 |
| Sep 9, 2024 | 3.3400 | 3.3600 | 3.2900 | 3.3100 | 3.2188 | 24,305,481 |
| Sep 6, 2024 | 3.3600 | 3.4000 | 3.3500 | 3.3500 | 3.2577 | 22,219,974 |
| Sep 5, 2024 | 3.3600 | 3.3700 | 3.3400 | 3.3600 | 3.2674 | 17,863,600 |
| Sep 4, 2024 | 3.3800 | 3.3900 | 3.3500 | 3.3600 | 3.2674 | 15,633,800 |
| Sep 3, 2024 | 3.3800 | 3.4100 | 3.3700 | 3.3900 | 3.2966 | 18,488,266 |
| Sep 2, 2024 | 3.4100 | 3.4200 | 3.3700 | 3.3700 | 3.2772 | 34,455,945 |
| Aug 30, 2024 | 3.4600 | 3.4600 | 3.3900 | 3.4200 | 3.3258 | 48,554,920 |
| Aug 29, 2024 | 3.5700 | 3.5700 | 3.4700 | 3.4700 | 3.3744 | 27,412,430 |
| Aug 28, 2024 | 3.5900 | 3.6100 | 3.5600 | 3.5800 | 3.4814 | 13,046,402 |
| Aug 27, 2024 | 3.6000 | 3.6200 | 3.5700 | 3.6000 | 3.5008 | 12,120,600 |
| Aug 26, 2024 | 3.6100 | 3.6200 | 3.5600 | 3.6100 | 3.5105 | 16,381,400 |
| Aug 23, 2024 | 3.6300 | 3.6400 | 3.5800 | 3.6100 | 3.5105 | 14,480,300 |
| Aug 22, 2024 | 3.6200 | 3.6500 | 3.5900 | 3.6300 | 3.5300 | 14,766,342 |
| Aug 21, 2024 | 3.6300 | 3.6300 | 3.5900 | 3.6200 | 3.5203 | 14,277,643 |
| Aug 20, 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6200 | 3.5203 | 19,344,700 |
| Aug 19, 2024 | 3.6300 | 3.6600 | 3.6300 | 3.6600 | 3.5592 | 22,216,378 |
| Aug 16, 2024 | 3.6100 | 3.6600 | 3.6000 | 3.6300 | 3.5300 | 28,904,000 |
| Aug 15, 2024 | 3.5700 | 3.6200 | 3.5600 | 3.6100 | 3.5105 | 18,358,000 |
| Aug 14, 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5700 | 3.4716 | 10,580,210 |
| Aug 13, 2024 | 3.5400 | 3.5900 | 3.5300 | 3.5700 | 3.4716 | 16,153,373 |
| Aug 12, 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5300 | 3.4327 | 13,845,301 |
| Aug 9, 2024 | 3.5800 | 3.5900 | 3.5400 | 3.5600 | 3.4619 | 14,697,596 |
| Aug 8, 2024 | 3.5400 | 3.5900 | 3.5300 | 3.5700 | 3.4716 | 16,113,441 |
| Aug 7, 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5500 | 3.4522 | 14,691,800 |
| Aug 6, 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5700 | 3.4716 | 18,102,336 |
| Aug 5, 2024 | 3.5800 | 3.6200 | 3.5600 | 3.5700 | 3.4716 | 22,811,300 |
| Aug 2, 2024 | 3.5900 | 3.6100 | 3.5600 | 3.5800 | 3.4814 | 18,373,600 |
| Aug 1, 2024 | 3.5400 | 3.6200 | 3.5300 | 3.6000 | 3.5008 | 34,031,100 |
| Jul 31, 2024 | 3.5900 | 3.6400 | 3.5400 | 3.5500 | 3.4522 | 37,743,600 |
| Jul 30, 2024 | 3.5600 | 3.5900 | 3.5500 | 3.5900 | 3.4911 | 19,078,992 |
| Jul 29, 2024 | 3.5600 | 3.5800 | 3.5400 | 3.5600 | 3.4619 | 14,973,242 |
| Jul 26, 2024 | 3.5300 | 3.5600 | 3.5200 | 3.5500 | 3.4522 | 18,730,144 |
| Jul 25, 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5200 | 3.4230 | 20,664,155 |
| Jul 24, 2024 | 3.4900 | 3.5400 | 3.4700 | 3.5300 | 3.4327 | 26,035,133 |
| Jul 23, 2024 | 3.4900 | 3.5400 | 3.4800 | 3.4800 | 3.3841 | 22,493,631 |
| Jul 22, 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4900 | 3.3938 | 12,956,200 |
| Jul 19, 2024 | 3.5000 | 3.5100 | 3.4800 | 3.5000 | 3.4036 | 13,427,120 |
| Jul 18, 2024 | 3.4700 | 3.5100 | 3.4500 | 3.5100 | 3.4133 | 14,281,048 |
| Jul 17, 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4900 | 3.3938 | 11,849,500 |
| Jul 16, 2024 | 3.5200 | 3.5200 | 3.4800 | 3.5100 | 3.4133 | 14,581,100 |
| Jul 15, 2024 | 3.4700 | 3.5100 | 3.4600 | 3.5100 | 3.4133 | 17,101,800 |
| Jul 12, 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4800 | 3.3841 | 14,612,844 |
| Jul 11, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4900 | 3.3938 | 17,802,267 |
| Jul 10, 2024 | 3.4500 | 3.4900 | 3.4400 | 3.4600 | 3.3647 | 17,471,200 |
| Jul 9, 2024 | 3.4200 | 3.4800 | 3.3900 | 3.4700 | 3.3744 | 18,715,687 |
| Jul 8, 2024 | 3.4600 | 3.4700 | 3.4100 | 3.4300 | 3.3355 | 13,050,110 |
| Jul 5, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3841 | - |
| Jul 4, 2024 | 3.5100 | 3.5300 | 3.4700 | 3.4800 | 3.3841 | 15,273,578 |
| Jul 3, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5000 | 3.4036 | 15,076,978 |
| Jul 2, 2024 | 3.4700 | 3.5200 | 3.4600 | 3.5000 | 3.4036 | 22,798,371 |
| Jul 1, 2024 | 3.4000 | 3.4700 | 3.3900 | 3.4600 | 3.3647 | 21,088,551 |
| Jun 28, 2024 | 3.3700 | 3.4200 | 3.3500 | 3.4000 | 3.3063 | 20,523,276 |
| Jun 27, 2024 | 3.3700 | 3.3900 | 3.3600 | 3.3600 | 3.2674 | 14,860,561 |
| Jun 26, 2024 | 3.3600 | 3.3900 | 3.3300 | 3.3900 | 3.2966 | 17,750,044 |
| Jun 25, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3700 | 3.2772 | 15,638,821 |
| Jun 24, 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3500 | 3.2577 | 21,202,751 |
| Jun 21, 2024 | 3.3700 | 3.4200 | 3.3500 | 3.3900 | 3.2966 | 24,058,361 |
| Jun 20, 2024 | 3.3600 | 3.3900 | 3.3500 | 3.3700 | 3.2772 | 16,957,495 |
| Jun 19, 2024 | 3.3900 | 3.4100 | 3.3700 | 3.3700 | 3.2772 | 14,728,444 |
| Jun 18, 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3900 | 3.2966 | 21,744,501 |
| Jun 17, 2024 | 3.3900 | 3.4100 | 3.3600 | 3.3700 | 3.2772 | 22,369,412 |
| Jun 14, 2024 | 3.3900 | 3.4200 | 3.3700 | 3.3900 | 3.2966 | 18,868,614 |
| Jun 13, 2024 | 3.4300 | 3.4400 | 3.3900 | 3.4000 | 3.3063 | 16,925,600 |
| Jun 12, 2024 | 3.4700 | 3.4700 | 3.4100 | 3.4300 | 3.3355 | 25,837,401 |
| Jun 11, 2024 | 3.5400 | 3.5500 | 3.4600 | 3.4700 | 3.3744 | 28,570,339 |
| Jun 7, 2024 | 3.4400 | 3.5600 | 3.4300 | 3.5500 | 3.4522 | 40,671,327 |
| Jun 6, 2024 | 3.4800 | 3.4900 | 3.4100 | 3.4300 | 3.3355 | 24,756,723 |
| Jun 5, 2024 | 3.5200 | 3.5500 | 3.4700 | 3.4800 | 3.3841 | 23,804,400 |
| Jun 4, 2024 | 3.5100 | 3.5300 | 3.4900 | 3.5200 | 3.4230 | 21,165,141 |
| Jun 3, 2024 | 3.5400 | 3.5500 | 3.4800 | 3.5100 | 3.4133 | 24,797,202 |
| May 31, 2024 | 3.5400 | 3.5600 | 3.5300 | 3.5500 | 3.4522 | 13,647,300 |
| May 30, 2024 | 3.5800 | 3.6000 | 3.5300 | 3.5400 | 3.4425 | 16,774,728 |
Related Tickers
601880.SS Liaoning Port Co., Ltd.
1.4800
-0.67%
601228.SS Guangzhou Port Company Limited
3.2100
-0.93%
601000.SS TangShan Port Group Co.,Ltd
4.1100
+1.23%
SOMA.OL Solstad Maritime ASA
22.00
+1.06%
9101.T Nippon Yusen Kabushiki Kaisha
5,271.00
+0.88%
9104.T Mitsui O.S.K. Lines, Ltd.
5,125.00
+0.14%
GOGL Golden Ocean Group Limited
7.70
+3.22%
ZIM ZIM Integrated Shipping Services Ltd.
17.45
+1.28%