Stock listing
Shanghai:600018 Shanghai International Port (Group) Co., Ltd. (上港集团) 股价
Follow Shanghai International Port (Group) Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600018
¥5.62 CNY -0.06 (-1.1%)
Close on Nov 5, 2026
- Day range
- ¥5.58 – ¥5.68 CNYNov 5, 2026
- Volume
- 58.43M sharesNov 5, 2026
- Market cap
- ¥130.8B CNYAt the close on Nov 5, 2026 · price × 23.28B shares outstanding
- 52-week range
- ¥4.64 – ¥5.85 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥289.5M CNYMedian day 47.39M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:600018 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.62 | -0.06 | -1.1% | ¥5.68 | ¥5.68 | ¥5.58 | 58,426,300 | |
| ¥5.68 | -0.02 | -0.4% | ¥5.70 | ¥5.74 | ¥5.65 | 66,478,321 | |
| ¥5.70 | -0.03 | -0.5% | ¥5.76 | ¥5.78 | ¥5.64 | 68,793,020 | |
| ¥5.73 | -0.07 | -1.2% | ¥5.76 | ¥5.85 | ¥5.68 | 105,412,370 | |
| ¥5.80 | +0.32 | +5.8% | ¥5.62 | ¥5.84 | ¥5.61 | 142,721,630 | |
| ¥5.48 | +0.05 | +0.9% | ¥5.43 | ¥5.50 | ¥5.38 | 44,147,978 | |
| ¥5.43 | -0.05 | -0.9% | ¥5.47 | ¥5.48 | ¥5.38 | 47,386,200 | |
| ¥5.48 | +0.03 | +0.6% | ¥5.43 | ¥5.50 | ¥5.38 | 54,363,994 | |
| ¥5.45 | +0.10 | +1.9% | ¥5.34 | ¥5.50 | ¥5.34 | 63,635,239 | |
| ¥5.35 | -0.07 | -1.3% | ¥5.41 | ¥5.45 | ¥5.34 | 61,365,276 | |
| ¥5.42 | -0.06 | -1.1% | ¥5.49 | ¥5.49 | ¥5.39 | 45,752,523 | |
| ¥5.48 | +0.04 | +0.7% | ¥5.44 | ¥5.51 | ¥5.41 | 44,778,103 | |
| ¥5.44 | -0.03 | -0.5% | ¥5.45 | ¥5.49 | ¥5.40 | 39,902,800 | |
| ¥5.47 | +0.01 | +0.2% | ¥5.47 | ¥5.52 | ¥5.44 | 40,020,100 | |
| ¥5.46 | -0.01 | -0.2% | ¥5.49 | ¥5.54 | ¥5.42 | 51,342,885 | |
| ¥5.47 | -0.17 | -3.0% | ¥5.58 | ¥5.60 | ¥5.42 | 51,109,999 | |
| ¥5.64 | +0.10 | +1.8% | ¥5.54 | ¥5.66 | ¥5.52 | 60,731,714 | |
| ¥5.54 | +0.02 | +0.4% | ¥5.53 | ¥5.56 | ¥5.50 | 53,235,511 | |
| ¥5.52 | +0.02 | +0.4% | ¥5.50 | ¥5.57 | ¥5.49 | 42,367,701 | |
| ¥5.50 | -0.04 | -0.7% | ¥5.56 | ¥5.58 | ¥5.50 | 47,683,866 | |
| ¥5.54 | +0.09 | +1.7% | ¥5.45 | ¥5.57 | ¥5.45 | 59,503,484 | |
| ¥5.45 | +0.02 | +0.4% | ¥5.42 | ¥5.50 | ¥5.42 | 40,657,452 | |
| ¥5.43 | +0.05 | +0.9% | ¥5.39 | ¥5.47 | ¥5.38 | 48,625,011 | |
| ¥5.38 | +0.02 | +0.4% | ¥5.38 | ¥5.42 | ¥5.36 | 44,848,163 | |
| ¥5.36 | -0.02 | -0.4% | ¥5.39 | ¥5.41 | ¥5.36 | 38,396,823 | |
| ¥5.38 | +0.02 | +0.4% | ¥5.35 | ¥5.41 | ¥5.33 | 32,238,439 | |
| ¥5.36 | -0.07 | -1.3% | ¥5.42 | ¥5.44 | ¥5.34 | 44,218,612 | |
| ¥5.43 | +0.07 | +1.3% | ¥5.36 | ¥5.45 | ¥5.33 | 49,813,430 | |
| ¥5.36 | -0.07 | -1.3% | ¥5.43 | ¥5.45 | ¥5.36 | 44,975,696 | |
| ¥5.43 | -0.03 | -0.5% | ¥5.44 | ¥5.47 | ¥5.38 | 45,667,550 | |
| ¥5.46 | -0.01 | -0.2% | ¥5.46 | ¥5.49 | ¥5.41 | 47,133,311 | |
| ¥5.47 | 0.00 | 0.0% | ¥5.48 | ¥5.53 | ¥5.45 | 46,548,870 | |
| ¥5.47 | -0.02 | -0.4% | ¥5.47 | ¥5.54 | ¥5.44 | 38,046,974 | |
| ¥5.49 | -0.03 | -0.5% | ¥5.51 | ¥5.52 | ¥5.44 | 41,693,077 | |
| ¥5.52 | +0.02 | +0.4% | ¥5.48 | ¥5.55 | ¥5.47 | 44,263,229 | |
| ¥5.50 | +0.06 | +1.1% | ¥5.43 | ¥5.53 | ¥5.39 | 51,422,103 | |
| ¥5.44 | +0.04 | +0.7% | ¥5.39 | ¥5.49 | ¥5.37 | 64,518,601 | |
| ¥5.40 | -0.03 | -0.6% | ¥5.41 | ¥5.47 | ¥5.38 | 59,887,587 | |
| ¥5.43 | -0.09 | -1.6% | ¥5.53 | ¥5.53 | ¥5.41 | 66,002,158 | |
| ¥5.52 | +0.01 | +0.2% | ¥5.55 | ¥5.60 | ¥5.49 | 62,282,233 | |
| ¥5.51 | -0.04 | -0.7% | ¥5.56 | ¥5.59 | ¥5.50 | 77,650,462 | |
| ¥5.55 | +0.29 | +5.5% | ¥5.26 | ¥5.58 | ¥5.24 | 179,684,683 | |
| ¥5.26 | +0.05 | +1.0% | ¥5.18 | ¥5.27 | ¥5.17 | 70,277,968 | |
| ¥5.21 | +0.03 | +0.6% | ¥5.20 | ¥5.23 | ¥5.16 | 43,129,860 | |
| ¥5.18 | -0.09 | -1.7% | ¥5.25 | ¥5.26 | ¥5.16 | 49,757,700 | |
| ¥5.27 | +0.03 | +0.6% | ¥5.23 | ¥5.29 | ¥5.21 | 46,289,585 | |
| ¥5.24 | 0.00 | 0.0% | ¥5.22 | ¥5.27 | ¥5.19 | 41,214,200 | |
| ¥5.24 | +0.06 | +1.2% | ¥5.18 | ¥5.26 | ¥5.17 | 47,826,037 | |
| ¥5.18 | -0.02 | -0.4% | ¥5.20 | ¥5.23 | ¥5.16 | 33,666,604 | |
| ¥5.20 | +0.03 | +0.6% | ¥5.15 | ¥5.24 | ¥5.15 | 46,874,083 | |
| ¥5.17 | +0.06 | +1.2% | ¥5.12 | ¥5.18 | ¥5.11 | 51,172,771 | |
| ¥5.11 | +0.02 | +0.4% | ¥5.09 | ¥5.14 | ¥5.07 | 32,318,661 | |
| ¥5.09 | +0.02 | +0.4% | ¥5.07 | ¥5.12 | ¥5.05 | 36,526,471 | |
| ¥5.07 | -0.03 | -0.6% | ¥5.08 | ¥5.13 | ¥5.07 | 28,710,170 | |
| ¥5.10 | -0.02 | -0.4% | ¥5.11 | ¥5.13 | ¥5.07 | 34,927,949 | |
| ¥5.12 | -0.03 | -0.6% | ¥5.15 | ¥5.17 | ¥5.11 | 35,535,648 | |
| ¥5.15 | -0.01 | -0.2% | ¥5.18 | ¥5.21 | ¥5.14 | 41,565,980 | |
| ¥5.16 | 0.00 | 0.0% | ¥5.16 | ¥5.22 | ¥5.14 | 48,767,150 | |
| ¥5.16 | -0.04 | -0.8% | ¥5.19 | ¥5.21 | ¥5.14 | 40,292,420 | |
| ¥5.20 | +0.03 | +0.6% | ¥5.17 | ¥5.24 | ¥5.14 | 50,941,198 | |
| ¥5.17 | -0.02 | -0.4% | ¥5.20 | ¥5.20 | ¥5.12 | 54,688,875 |
- Ticker
- Shanghai:600018
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 6, 2026
(600018)"Shanghai International Port (Group) Co., Ltd."Indicative Announcement on Key Production Data for October 2026
Latest news
(600018)"Shanghai International Port (Group) Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥5.80 (+5.8%) on Oct 30, 2026
(600018)"Shanghai International Port (Group) Co., Ltd."Announcement on Valuation Enhancement Plan
Oct 30, 2026
Closed ¥5.80 (+5.8%) on Oct 30, 2026
(600018)"Shanghai International Port (Group) Co., Ltd."Announcement on Resolutions of the 71st Meeting of the 3rd Board of Directors
Oct 30, 2026
Closed ¥5.80 (+5.8%) on Oct 30, 2026
(600018)"Shanghai International Port (Group) Co., Ltd."Announcement on Implementation of the Repurchase and Cancellation of Certain A-Share Restricted Shares
Oct 28, 2026
Closed ¥5.43 (-0.9%) on Oct 28, 2026
(600018)"Shanghai International Port (Group) Co., Ltd."Announcement on Progress of Lending of Funds to External Parties by the Controlled Subsidiary
Oct 15, 2026
Closed ¥5.47 (-3.0%) on Oct 15, 2026
(600018)"Shanghai International Port (Group) Co., Ltd."Indicative Announcement on Key Production Data for September 2026
Oct 10, 2026
Closed ¥5.52 (+0.4%) on Oct 12, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 30, 2026
Closed ¥5.45 (+0.4%) on Sep 30, 2026
Indicative Announcement on Key Production Data in August 2026
Sep 8, 2026
Closed ¥5.44 (+0.7%) on Sep 8, 2026
Shanghai International Port (Group) Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 49 in the last 12 months · 78 in all · newest Nov 6, 2026 · oldest 2011
Log in to ask 6ix AI your own questions about Shanghai International Port (Group) Co., Ltd.