Stock listing
Shanghai:600009 Shanghai International Airport Co., Ltd. (上海机场) 股价
Follow Shanghai International Airport Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600009
¥24.72 CNY +0.25 (+1.0%)
Close on Nov 5, 2026
- Day range
- ¥24.37 – ¥24.74 CNYNov 5, 2026
- Volume
- 10.98M sharesNov 5, 2026
- Market cap
- ¥61.51B CNYAt the close on Nov 5, 2026 · price × 2.49B shares outstanding
- 52-week range
- ¥22.19 – ¥34.92 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥212.4M CNYMedian day 8.47M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:600009 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.72 | +0.25 | +1.0% | ¥24.70 | ¥24.74 | ¥24.37 | 10,976,649 | |
| ¥24.47 | -0.28 | -1.1% | ¥24.70 | ¥24.91 | ¥24.44 | 15,789,646 | |
| ¥24.75 | +0.34 | +1.4% | ¥24.47 | ¥24.79 | ¥24.36 | 14,643,222 | |
| ¥24.41 | +0.29 | +1.2% | ¥24.09 | ¥24.56 | ¥24.02 | 16,668,668 | |
| ¥24.12 | +0.33 | +1.4% | ¥23.68 | ¥24.28 | ¥23.57 | 15,264,364 | |
| ¥23.79 | -0.01 | 0.0% | ¥23.79 | ¥24.15 | ¥23.70 | 11,408,111 | |
| ¥23.80 | -0.04 | -0.2% | ¥23.80 | ¥24.18 | ¥23.59 | 11,586,216 | |
| ¥23.84 | +0.14 | +0.6% | ¥23.70 | ¥24.18 | ¥23.58 | 16,615,776 | |
| ¥23.70 | +0.88 | +3.9% | ¥22.71 | ¥23.74 | ¥22.68 | 22,070,955 | |
| ¥22.82 | +0.16 | +0.7% | ¥22.60 | ¥22.88 | ¥22.46 | 8,197,379 | |
| ¥22.66 | +0.05 | +0.2% | ¥22.61 | ¥22.78 | ¥22.43 | 6,410,500 | |
| ¥22.61 | -0.48 | -2.1% | ¥23.08 | ¥23.10 | ¥22.56 | 8,214,192 | |
| ¥23.09 | -0.16 | -0.7% | ¥23.25 | ¥23.35 | ¥22.92 | 6,537,504 | |
| ¥23.25 | -0.18 | -0.8% | ¥23.35 | ¥23.52 | ¥23.24 | 5,632,483 | |
| ¥23.43 | +0.09 | +0.4% | ¥23.35 | ¥23.65 | ¥23.16 | 8,622,166 | |
| ¥23.34 | -0.16 | -0.7% | ¥23.43 | ¥23.47 | ¥23.16 | 10,253,431 | |
| ¥23.50 | +0.32 | +1.4% | ¥23.24 | ¥23.58 | ¥23.14 | 12,605,712 | |
| ¥23.18 | +0.36 | +1.6% | ¥22.75 | ¥23.23 | ¥22.66 | 12,232,152 | |
| ¥22.82 | +0.25 | +1.1% | ¥22.66 | ¥22.82 | ¥22.61 | 5,248,264 | |
| ¥22.57 | +0.04 | +0.2% | ¥22.65 | ¥22.72 | ¥22.53 | 6,137,599 | |
| ¥22.53 | -0.05 | -0.2% | ¥22.48 | ¥22.79 | ¥22.48 | 5,164,233 | |
| ¥22.58 | +0.20 | +0.9% | ¥22.39 | ¥22.61 | ¥22.30 | 5,433,017 | |
| ¥22.38 | +0.02 | +0.1% | ¥22.35 | ¥22.45 | ¥22.30 | 4,653,415 | |
| ¥22.36 | -0.10 | -0.4% | ¥22.48 | ¥22.50 | ¥22.25 | 5,150,224 | |
| ¥22.46 | -0.29 | -1.3% | ¥22.75 | ¥22.78 | ¥22.42 | 6,951,132 | |
| ¥22.75 | -0.06 | -0.3% | ¥22.81 | ¥22.98 | ¥22.71 | 5,021,951 | |
| ¥22.81 | -0.10 | -0.4% | ¥22.87 | ¥22.97 | ¥22.81 | 4,793,600 | |
| ¥22.91 | +0.23 | +1.0% | ¥22.75 | ¥22.93 | ¥22.65 | 4,890,283 | |
| ¥22.68 | +0.21 | +0.9% | ¥22.52 | ¥22.78 | ¥22.50 | 5,614,602 | |
| ¥22.47 | -0.38 | -1.7% | ¥22.60 | ¥22.66 | ¥22.36 | 10,542,799 | |
| ¥22.85 | -0.21 | -0.9% | ¥23.04 | ¥23.06 | ¥22.70 | 7,762,660 | |
| ¥23.06 | -0.03 | -0.1% | ¥23.08 | ¥23.23 | ¥23.02 | 4,862,539 | |
| ¥23.09 | -0.19 | -0.8% | ¥23.26 | ¥23.40 | ¥23.06 | 5,823,020 | |
| ¥23.28 | -0.24 | -1.0% | ¥23.46 | ¥23.50 | ¥23.12 | 7,294,685 | |
| ¥23.52 | -0.26 | -1.1% | ¥23.72 | ¥23.79 | ¥23.52 | 5,505,600 | |
| ¥23.78 | -0.07 | -0.3% | ¥23.80 | ¥23.87 | ¥23.62 | 5,348,105 | |
| ¥23.85 | 0.00 | 0.0% | ¥23.87 | ¥23.99 | ¥23.81 | 5,708,521 | |
| ¥23.85 | -0.02 | -0.1% | ¥23.88 | ¥24.03 | ¥23.74 | 9,117,661 | |
| ¥23.87 | +0.22 | +0.9% | ¥23.66 | ¥23.95 | ¥23.53 | 12,414,210 | |
| ¥23.65 | +0.30 | +1.3% | ¥23.37 | ¥23.73 | ¥23.36 | 10,844,556 | |
| ¥23.35 | -0.12 | -0.5% | ¥23.45 | ¥23.55 | ¥23.25 | 5,448,961 | |
| ¥23.47 | +0.14 | +0.6% | ¥23.28 | ¥23.53 | ¥23.25 | 6,674,477 | |
| ¥23.33 | -0.32 | -1.4% | ¥23.56 | ¥23.72 | ¥23.25 | 9,586,064 | |
| ¥23.65 | +0.19 | +0.8% | ¥23.46 | ¥23.72 | ¥23.32 | 8,323,431 | |
| ¥23.46 | -0.12 | -0.5% | ¥23.55 | ¥23.55 | ¥23.23 | 7,581,228 | |
| ¥23.58 | +0.20 | +0.9% | ¥23.33 | ¥23.65 | ¥23.30 | 8,490,938 | |
| ¥23.38 | +0.21 | +0.9% | ¥23.16 | ¥23.52 | ¥23.11 | 8,689,975 | |
| ¥23.17 | +0.25 | +1.1% | ¥22.93 | ¥23.24 | ¥22.86 | 8,473,803 | |
| ¥22.92 | -0.35 | -1.5% | ¥23.29 | ¥23.29 | ¥22.88 | 9,077,844 | |
| ¥23.27 | +0.32 | +1.4% | ¥23.10 | ¥23.46 | ¥23.10 | 10,699,388 | |
| ¥22.95 | -0.05 | -0.2% | ¥23.06 | ¥23.15 | ¥22.88 | 9,259,739 | |
| ¥23.00 | -0.07 | -0.3% | ¥23.00 | ¥23.18 | ¥22.91 | 8,147,100 | |
| ¥23.07 | -0.05 | -0.2% | ¥23.11 | ¥23.15 | ¥22.86 | 7,482,457 | |
| ¥23.12 | -0.29 | -1.2% | ¥23.40 | ¥23.42 | ¥23.12 | 8,718,111 | |
| ¥23.41 | -0.24 | -1.0% | ¥23.66 | ¥23.70 | ¥23.37 | 9,096,291 | |
| ¥23.65 | +0.15 | +0.6% | ¥23.50 | ¥23.73 | ¥23.46 | 7,982,708 | |
| ¥23.50 | -0.42 | -1.8% | ¥23.91 | ¥23.97 | ¥23.47 | 16,778,068 | |
| ¥23.92 | +0.06 | +0.3% | ¥23.81 | ¥24.04 | ¥23.76 | 9,349,906 | |
| ¥23.86 | -0.07 | -0.3% | ¥23.93 | ¥23.97 | ¥23.66 | 9,852,729 | |
| ¥23.93 | -0.15 | -0.6% | ¥24.12 | ¥24.16 | ¥23.81 | 10,754,586 | |
| ¥24.08 | -0.19 | -0.8% | ¥24.35 | ¥24.40 | ¥24.04 | 13,222,281 |
- Ticker
- Shanghai:600009
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Airlines & airports
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 3, 2026
(600009)"Shanghai International Airport Co., Ltd."Announcement on Investment in Hongyu Zhihang Fund and Related Party Transaction
Latest news
(600009)"Shanghai International Airport Co., Ltd."Announcement on Investment in Hongyu Zhihang Fund and Related Party Transaction
Nov 3, 2026
Closed ¥24.75 (+1.4%) on Nov 3, 2026
(600009)"Shanghai International Airport Co., Ltd."Report for Q3 2026
Oct 31, 2026
Closed ¥24.41 (+1.2%) on Nov 2, 2026
(600009)"Shanghai International Airport Co., Ltd."Announcement on Resolutions of the 4th Meeting of the 10th Board of Directors
Oct 31, 2026
Closed ¥24.41 (+1.2%) on Nov 2, 2026
(600009)"Shanghai International Airport Co., Ltd."Announcement on Lifting of Restrictions for the First Lock-up Period under the A-Share Restricted Share Incentive Plan and Listing of Shares
Oct 20, 2026
Closed ¥23.09 (-0.7%) on Oct 20, 2026
(600009)"Shanghai International Airport Co., Ltd."Announcement on Satisfaction of Conditions for Lifting of Restrictions for the First Lock-up Period under the A-Share Restricted Share Incentive Plan
Oct 16, 2026
Closed ¥23.43 (+0.4%) on Oct 16, 2026
(600009)"Shanghai International Airport Co., Ltd."Announcement on Resolutions of the 3rd Meeting of the 10th Board of Directors
Oct 16, 2026
Closed ¥23.43 (+0.4%) on Oct 16, 2026
(600009)"Shanghai International Airport Co., Ltd."Announcement on Repurchase and Cancellation of Certain Restricted Shares, Reduction of Registered Capital and Notice to Creditors
Oct 16, 2026
Closed ¥23.43 (+0.4%) on Oct 16, 2026
(600009)"Shanghai International Airport Co., Ltd."Announcement on Repurchase and Cancellation of Certain Restricted Shares and Adjustment of Repurchase Price of Restricted Shares
Oct 16, 2026
Closed ¥23.43 (+0.4%) on Oct 16, 2026
(600009)"Shanghai International Airport Co., Ltd."Brief Report on Transportation Operations in September 2026
Oct 15, 2026
Closed ¥23.34 (-0.7%) on Oct 15, 2026
Brief Report on Transportation Operations in August 2026
Sep 15, 2026
Closed ¥23.06 (-0.1%) on Sep 15, 2026
Shanghai International Airport Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Airlines & airports
- News releases
- 39 in the last 12 months · 70 in all · newest Nov 3, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shanghai International Airport Co., Ltd.