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
¥5.80 CNY +0.32 (+5.8%)
Close on Oct 30, 2026
- Day range
- ¥5.61 – ¥5.84 CNYOct 30, 2026
- Volume
- 142.7M sharesOct 30, 2026
- Market cap
- ¥135.0B CNYAt the close on Oct 30, 2026 · price × 23.28B shares outstanding
- 52-week range
- ¥4.64 – ¥5.84 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥284.5M CNYMedian day 47.39M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600018 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥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 | |
| ¥5.19 | -0.10 | -1.9% | ¥5.28 | ¥5.29 | ¥5.17 | 58,773,304 | |
| ¥5.29 | 0.00 | 0.0% | ¥5.26 | ¥5.33 | ¥5.25 | 61,617,722 | |
| ¥5.29 | +0.02 | +0.4% | ¥5.21 | ¥5.30 | ¥5.15 | 70,363,662 | |
| ¥5.27 | +0.10 | +1.9% | ¥5.17 | ¥5.28 | ¥5.16 | 74,907,670 |
- Ticker
- Shanghai:600018
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(600018)"Shanghai International Port (Group) Co., Ltd."Report for Q3 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
Announcement on Resolutions of the 70th Meeting of the 3rd Board of Directors
Sep 4, 2026
Closed ¥5.43 (-1.6%) on Sep 4, 2026
Announcement on Issuance of the 10th and 11th Tranches of Medium-term Notes for 2026
Aug 29, 2026
Closed ¥5.26 (+1.0%) on Aug 31, 2026
Shanghai International Port (Group) Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 48 in the last 12 months · 76 in all · newest Oct 30, 2026 · oldest 2011
Log in to ask 6ix AI your own questions about Shanghai International Port (Group) Co., Ltd.