Stock listing
Shanghai:600279 Chongqing Port Co., Ltd. (重庆港) 股价
Follow Chongqing Port Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600279
¥4.20 CNY -0.03 (-0.7%)
Close on Nov 4, 2026
- Day range
- ¥4.17 – ¥4.27 CNYNov 4, 2026
- Volume
- 7.28M sharesNov 4, 2026
- Market cap
- ¥4.98B CNYAt the close on Nov 4, 2026 · price × 1.19B shares outstanding
- 52-week range
- ¥3.59 – ¥6.33 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥30.32M CNYMedian day 6.70M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:600279 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.20 | -0.03 | -0.7% | ¥4.23 | ¥4.27 | ¥4.17 | 7,275,780 | |
| ¥4.23 | +0.05 | +1.2% | ¥4.18 | ¥4.27 | ¥4.16 | 8,045,191 | |
| ¥4.18 | -0.01 | -0.2% | ¥4.16 | ¥4.22 | ¥4.14 | 7,903,900 | |
| ¥4.19 | 0.00 | 0.0% | ¥4.16 | ¥4.25 | ¥4.12 | 8,221,142 | |
| ¥4.19 | +0.09 | +2.2% | ¥4.13 | ¥4.24 | ¥4.10 | 10,947,000 | |
| ¥4.10 | +0.06 | +1.5% | ¥4.06 | ¥4.10 | ¥4.04 | 5,302,600 | |
| ¥4.04 | -0.03 | -0.7% | ¥4.07 | ¥4.12 | ¥4.04 | 6,173,200 | |
| ¥4.07 | +0.01 | +0.2% | ¥4.06 | ¥4.12 | ¥4.04 | 5,906,700 | |
| ¥4.06 | 0.00 | 0.0% | ¥4.02 | ¥4.08 | ¥3.94 | 7,393,202 | |
| ¥4.06 | -0.06 | -1.5% | ¥4.13 | ¥4.14 | ¥4.05 | 4,272,700 | |
| ¥4.12 | +0.01 | +0.2% | ¥4.13 | ¥4.16 | ¥4.11 | 4,022,450 | |
| ¥4.11 | -0.07 | -1.7% | ¥4.16 | ¥4.18 | ¥4.07 | 7,901,450 | |
| ¥4.18 | -0.03 | -0.7% | ¥4.20 | ¥4.24 | ¥4.15 | 5,854,800 | |
| ¥4.21 | +0.04 | +1.0% | ¥4.19 | ¥4.25 | ¥4.17 | 5,997,404 | |
| ¥4.17 | -0.15 | -3.5% | ¥4.30 | ¥4.30 | ¥4.15 | 8,338,500 | |
| ¥4.32 | -0.01 | -0.2% | ¥4.33 | ¥4.36 | ¥4.30 | 5,339,600 | |
| ¥4.33 | +0.04 | +0.9% | ¥4.29 | ¥4.36 | ¥4.24 | 6,718,952 | |
| ¥4.29 | -0.05 | -1.2% | ¥4.35 | ¥4.38 | ¥4.29 | 5,090,706 | |
| ¥4.34 | -0.01 | -0.2% | ¥4.35 | ¥4.40 | ¥4.29 | 6,294,800 | |
| ¥4.35 | +0.03 | +0.7% | ¥4.32 | ¥4.39 | ¥4.32 | 5,371,202 | |
| ¥4.32 | +0.05 | +1.2% | ¥4.29 | ¥4.33 | ¥4.26 | 4,999,750 | |
| ¥4.27 | 0.00 | 0.0% | ¥4.27 | ¥4.30 | ¥4.23 | 5,383,801 | |
| ¥4.27 | 0.00 | 0.0% | ¥4.25 | ¥4.29 | ¥4.23 | 5,178,861 | |
| ¥4.27 | +0.01 | +0.2% | ¥4.25 | ¥4.30 | ¥4.21 | 4,649,200 | |
| ¥4.26 | -0.09 | -2.1% | ¥4.34 | ¥4.34 | ¥4.25 | 5,857,851 | |
| ¥4.35 | -0.03 | -0.7% | ¥4.40 | ¥4.40 | ¥4.31 | 6,771,100 | |
| ¥4.38 | +0.05 | +1.2% | ¥4.32 | ¥4.39 | ¥4.29 | 5,968,700 | |
| ¥4.33 | -0.05 | -1.1% | ¥4.38 | ¥4.39 | ¥4.31 | 6,486,851 | |
| ¥4.38 | +0.02 | +0.5% | ¥4.37 | ¥4.39 | ¥4.28 | 7,650,293 | |
| ¥4.36 | +0.01 | +0.2% | ¥4.34 | ¥4.41 | ¥4.30 | 8,036,100 | |
| ¥4.35 | -0.07 | -1.6% | ¥4.40 | ¥4.42 | ¥4.34 | 8,733,400 | |
| ¥4.42 | +0.06 | +1.4% | ¥4.34 | ¥4.60 | ¥4.33 | 14,715,300 | |
| ¥4.36 | -0.14 | -3.1% | ¥4.48 | ¥4.50 | ¥4.35 | 10,426,100 | |
| ¥4.50 | -0.02 | -0.4% | ¥4.53 | ¥4.59 | ¥4.49 | 12,880,300 | |
| ¥4.52 | +0.09 | +2.0% | ¥4.43 | ¥4.56 | ¥4.38 | 12,485,900 | |
| ¥4.43 | +0.04 | +0.9% | ¥4.40 | ¥4.44 | ¥4.36 | 7,230,615 | |
| ¥4.39 | -0.02 | -0.5% | ¥4.42 | ¥4.44 | ¥4.38 | 5,328,750 | |
| ¥4.41 | +0.02 | +0.5% | ¥4.39 | ¥4.45 | ¥4.37 | 6,781,850 | |
| ¥4.39 | +0.02 | +0.5% | ¥4.38 | ¥4.43 | ¥4.35 | 6,652,094 | |
| ¥4.37 | -0.02 | -0.5% | ¥4.37 | ¥4.40 | ¥4.34 | 6,207,200 | |
| ¥4.39 | +0.02 | +0.5% | ¥4.38 | ¥4.44 | ¥4.35 | 5,801,400 | |
| ¥4.37 | -0.02 | -0.5% | ¥4.37 | ¥4.41 | ¥4.35 | 5,092,052 | |
| ¥4.39 | +0.02 | +0.5% | ¥4.38 | ¥4.41 | ¥4.32 | 6,974,450 | |
| ¥4.37 | -0.04 | -0.9% | ¥4.40 | ¥4.40 | ¥4.33 | 6,741,607 | |
| ¥4.41 | -0.01 | -0.2% | ¥4.39 | ¥4.44 | ¥4.38 | 7,462,100 | |
| ¥4.42 | +0.11 | +2.6% | ¥4.32 | ¥4.45 | ¥4.31 | 11,326,320 | |
| ¥4.31 | 0.00 | 0.0% | ¥4.31 | ¥4.36 | ¥4.28 | 6,698,329 | |
| ¥4.31 | +0.04 | +0.9% | ¥4.26 | ¥4.32 | ¥4.21 | 7,145,500 | |
| ¥4.27 | +0.02 | +0.5% | ¥4.25 | ¥4.31 | ¥4.23 | 7,640,750 | |
| ¥4.25 | 0.00 | 0.0% | ¥4.25 | ¥4.29 | ¥4.20 | 8,227,720 | |
| ¥4.25 | +0.01 | +0.2% | ¥4.25 | ¥4.29 | ¥4.22 | 5,680,040 | |
| ¥4.24 | +0.03 | +0.7% | ¥4.21 | ¥4.27 | ¥4.16 | 5,654,900 | |
| ¥4.21 | -0.04 | -0.9% | ¥4.24 | ¥4.27 | ¥4.20 | 6,498,700 | |
| ¥4.25 | -0.08 | -1.8% | ¥4.33 | ¥4.34 | ¥4.24 | 6,448,457 | |
| ¥4.33 | +0.05 | +1.2% | ¥4.29 | ¥4.35 | ¥4.26 | 6,777,050 | |
| ¥4.28 | -0.04 | -0.9% | ¥4.32 | ¥4.34 | ¥4.27 | 5,783,600 | |
| ¥4.32 | +0.07 | +1.6% | ¥4.25 | ¥4.34 | ¥4.24 | 6,883,057 | |
| ¥4.25 | -0.04 | -0.9% | ¥4.29 | ¥4.30 | ¥4.21 | 5,747,236 | |
| ¥4.29 | -0.01 | -0.2% | ¥4.29 | ¥4.32 | ¥4.23 | 6,949,341 | |
| ¥4.30 | 0.00 | 0.0% | ¥4.29 | ¥4.34 | ¥4.24 | 6,683,750 | |
| ¥4.30 | -0.07 | -1.6% | ¥4.41 | ¥4.43 | ¥4.28 | 9,103,800 |
- Ticker
- Shanghai:600279
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600279)"CHONGQING PORT CO., LTD."Report for Q3 2026
Latest news
(600279)"CHONGQING PORT CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥4.19 (+2.2%) on Oct 29, 2026
(600279)"CHONGQING PORT CO., LTD."Announcement on Resolutions of the 20th Meeting of the 9th Board of Directors
Oct 29, 2026
Closed ¥4.19 (+2.2%) on Oct 29, 2026
(600279)"CHONGQING PORT CO., LTD."Announcement on Increase in Estimated Amount of Routine Related Party Transactions for 2026
Oct 29, 2026
Closed ¥4.19 (+2.2%) on Oct 29, 2026
(600279)"CHONGQING PORT CO., LTD."Announcement on Amendment to the Articles of Association
Oct 29, 2026
Closed ¥4.19 (+2.2%) on Oct 29, 2026
(600279)"CHONGQING PORT CO., LTD."Announcement on Progress and Implementation Results of Share Repurchase and Share Changes
Oct 10, 2026
Closed ¥4.29 (-1.2%) on Oct 12, 2026
Announcement on Attending the 2026 Online Collective Reception Day for Investors in Chongqing Jurisdiction
Sep 17, 2026
Closed ¥4.38 (+0.5%) on Sep 17, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 9, 2026
Closed ¥4.52 (+2.0%) on Sep 9, 2026
Announcement on Change in Equity of the Indirect Controlling Shareholder and Its Persons Acting in Concert Reaching 1% Threshold and Completion of Shareholding Increase Plan
Sep 8, 2026
Closed ¥4.43 (+0.9%) on Sep 8, 2026
Announcement on Resolutions of the 19th Meeting of the 9th Board of Directors
Aug 25, 2026
Closed ¥4.42 (+2.6%) on Aug 25, 2026
Hengrui Pharma Reports 2026 Interim Results as Innovation and Globalization Continue to Drive Business Momentum
Aug 19, 2026
Closed ¥4.27 (+0.5%) on Aug 20, 2026
Chongqing Port Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 36 in the last 12 months · 73 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Chongqing Port Co., Ltd.