Shanghai - Delayed Quote
CNY
Shanghai International Airport Co., Ltd. (600009.SS)
24.46
+0.09
(+0.37%)
At close: 3:00:00 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
Nov 10, 2026
24.41
24.54
24.14
24.46
24.46
6,755,168
Nov 9, 2026
24.70
24.80
24.37
24.37
24.37
8,952,572
Nov 6, 2026
24.50
24.86
24.40
24.71
24.71
10,785,465
Nov 5, 2026
24.70
24.74
24.37
24.72
24.72
10,976,649
Nov 4, 2026
24.70
24.91
24.44
24.47
24.47
15,789,646
Nov 3, 2026
24.47
24.79
24.36
24.75
24.75
14,643,222
Nov 2, 2026
24.09
24.56
24.02
24.41
24.41
16,668,668
Oct 30, 2026
23.68
24.28
23.57
24.12
24.12
15,264,364
Oct 29, 2026
23.79
24.15
23.70
23.79
23.79
11,408,111
Oct 28, 2026
23.80
24.18
23.59
23.80
23.80
11,586,216
Oct 27, 2026
23.70
24.18
23.58
23.84
23.84
16,615,776
Oct 26, 2026
22.71
23.74
22.68
23.70
23.70
22,070,955
Oct 23, 2026
22.60
22.88
22.46
22.82
22.82
8,197,379
Oct 22, 2026
22.61
22.78
22.43
22.66
22.66
6,410,500
Oct 21, 2026
23.08
23.10
22.56
22.61
22.61
8,214,192
Oct 20, 2026
23.25
23.35
22.92
23.09
23.09
6,537,504
Oct 19, 2026
23.35
23.52
23.24
23.25
23.25
5,632,483
Oct 16, 2026
23.35
23.65
23.16
23.43
23.43
8,622,166
Oct 15, 2026
23.43
23.47
23.16
23.34
23.34
10,253,431
Oct 14, 2026
23.24
23.58
23.14
23.50
23.50
12,605,712
Oct 13, 2026
22.75
23.23
22.66
23.18
23.18
12,232,152
Oct 12, 2026
22.66
22.82
22.61
22.82
22.82
5,248,264
Oct 9, 2026
22.65
22.72
22.53
22.57
22.57
6,137,599
Oct 8, 2026
22.48
22.79
22.48
22.53
22.53
5,164,233
Sep 30, 2026
22.39
22.61
22.30
22.58
22.58
5,433,017
Sep 29, 2026
22.35
22.45
22.30
22.38
22.38
4,653,415
Sep 28, 2026
22.48
22.50
22.25
22.36
22.36
5,150,224
Sep 24, 2026
22.75
22.78
22.42
22.46
22.46
6,951,132
Sep 23, 2026
22.81
22.98
22.71
22.75
22.75
5,021,951
Sep 22, 2026
22.87
22.97
22.81
22.81
22.81
4,793,600
Sep 21, 2026
22.75
22.93
22.65
22.91
22.91
4,890,283
Sep 18, 2026
22.52
22.78
22.50
22.68
22.68
5,614,602
Sep 17, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
22.60
22.66
22.36
22.47
22.47
10,542,799
Sep 16, 2026
23.04
23.06
22.70
22.85
22.58
7,762,660
Sep 15, 2026
23.08
23.23
23.02
23.06
22.79
4,862,539
Sep 14, 2026
23.26
23.40
23.06
23.09
22.82
5,823,020
Sep 11, 2026
23.46
23.50
23.12
23.28
23.00
7,294,685
Sep 10, 2026
23.72
23.79
23.52
23.52
23.24
5,505,600
Sep 9, 2026
23.80
23.87
23.62
23.78
23.50
5,348,105
Sep 8, 2026
23.87
23.99
23.81
23.85
23.57
5,708,521
Sep 7, 2026
23.88
24.03
23.74
23.85
23.57
9,117,661
Sep 4, 2026
23.66
23.95
23.53
23.87
23.59
12,414,210
Sep 3, 2026
23.37
23.73
23.36
23.65
23.37
10,844,556
Sep 2, 2026
23.45
23.55
23.25
23.35
23.07
5,448,961
Sep 1, 2026
23.28
23.53
23.25
23.47
23.19
6,674,477
Aug 31, 2026
23.56
23.72
23.25
23.33
23.05
9,586,064
Aug 28, 2026
23.46
23.72
23.32
23.65
23.37
8,323,431
Aug 27, 2026
23.55
23.55
23.23
23.46
23.18
7,581,228
Aug 26, 2026
23.33
23.65
23.30
23.58
23.30
8,490,938
Aug 25, 2026
23.16
23.52
23.11
23.38
23.10
8,689,975
Aug 24, 2026
22.93
23.24
22.86
23.17
22.90
8,473,803
Aug 21, 2026
23.29
23.29
22.88
22.92
22.65
9,077,844
Aug 20, 2026
23.10
23.46
23.10
23.27
23.00
10,699,388
Aug 19, 2026
23.06
23.15
22.88
22.95
22.68
9,259,739
Aug 18, 2026
23.00
23.18
22.91
23.00
22.73
8,147,100
Aug 17, 2026
23.11
23.15
22.86
23.07
22.80
7,482,457
Aug 14, 2026
23.40
23.42
23.12
23.12
22.85
8,718,111
Aug 13, 2026
23.66
23.70
23.37
23.41
23.13
9,096,291
Aug 12, 2026
23.50
23.73
23.46
23.65
23.37
7,982,708
Aug 11, 2026
23.91
23.97
23.47
23.50
23.22
16,778,068
Aug 10, 2026
23.81
24.04
23.76
23.92
23.64
9,349,906
Aug 7, 2026
23.93
23.97
23.66
23.86
23.58
9,852,729
Aug 6, 2026
24.12
24.16
23.81
23.93
23.65
10,754,586
Aug 5, 2026
24.35
24.40
24.04
24.08
23.80
13,222,281
Aug 4, 2026
24.58
24.64
24.17
24.27
23.98
12,342,616
Aug 3, 2026
24.69
24.87
24.39
24.56
24.27
16,740,175
Jul 31, 2026
24.68
24.75
24.43
24.68
24.39
17,080,310
Jul 30, 2026
24.34
24.95
24.34
24.94
24.65
18,474,569
Jul 29, 2026
24.04
24.53
24.02
24.37
24.08
14,452,917
Jul 28, 2026
23.74
24.07
23.62
24.04
23.76
9,828,320
Jul 27, 2026
23.70
23.98
23.68
23.73
23.45
8,079,495
Jul 24, 2026
24.08
24.20
23.70
23.70
23.42
8,248,843
Jul 23, 2026
24.20
24.39
23.97
24.20
23.91
10,443,272
Jul 22, 2026
23.52
24.30
23.40
24.28
23.99
20,841,298
Jul 21, 2026
23.96
24.55
23.60
23.62
23.34
24,440,971
Jul 20, 2026
23.56
24.02
23.46
23.94
23.66
14,732,262
Jul 17, 2026
23.74
24.11
23.47
23.59
23.31
16,247,979
Jul 16, 2026
23.41
24.00
23.26
23.78
23.50
17,839,604
Jul 15, 2026
22.69
23.51
22.53
23.44
23.16
18,800,298
Jul 14, 2026
22.58
22.76
22.44
22.76
22.49
8,571,401
Jul 13, 2026
22.73
22.83
22.53
22.62
22.35
8,895,012
Jul 10, 2026
22.54
23.02
22.19
22.84
22.57
14,161,623
Jul 9, 2026
22.70
22.78
22.35
22.48
22.21
11,769,020
Jul 8, 2026
22.77
23.07
22.61
22.80
22.53
9,471,409
Jul 7, 2026
23.25
23.31
22.80
22.83
22.56
10,515,706
Jul 6, 2026
22.86
23.46
22.82
23.25
22.98
12,989,215
Jul 3, 2026
23.17
23.31
22.71
22.92
22.65
15,035,378
Jul 2, 2026
23.50
23.68
22.94
23.03
22.76
15,659,422
Jul 1, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
22.90
23.66
22.70
23.43
23.15
13,493,112
Jun 30, 2026
23.23
23.32
22.90
23.10
22.57
9,857,709
Jun 29, 2026
23.16
23.55
22.55
23.29
22.76
14,803,311
Jun 26, 2026
23.20
23.60
22.90
23.20
22.67
15,024,986
Jun 25, 2026
22.54
23.46
22.50
23.30
22.77
17,762,363
Jun 24, 2026
22.96
23.17
22.46
22.54
22.02
11,478,439
Jun 23, 2026
23.33
23.66
22.86
22.96
22.43
13,525,415
Jun 22, 2026
23.11
23.45
22.50
23.34
22.80
15,258,868
Jun 18, 2026
23.52
23.60
23.10
23.16
22.63
8,362,342
Jun 17, 2026
23.79
23.95
23.51
23.60
23.06
7,036,983
Jun 16, 2026
24.20
24.22
23.71
23.79
23.24
8,378,378
Jun 15, 2026
24.48
24.69
24.07
24.20
23.64
13,183,801
Jun 12, 2026
23.67
24.65
23.61
24.28
23.72
19,803,491
Jun 11, 2026
23.67
23.80
23.35
23.46
22.92
8,390,974
Jun 10, 2026
23.53
23.95
23.53
23.82
23.27
11,330,123
Jun 9, 2026
23.03
23.80
23.01
23.72
23.18
15,942,779
Jun 8, 2026
23.42
23.63
22.92
23.01
22.48
14,391,707
Jun 5, 2026
23.46
23.94
23.46
23.64
23.10
14,596,236
Jun 4, 2026
23.60
23.78
23.14
23.39
22.85
19,692,136
Jun 3, 2026
24.28
24.28
23.68
23.79
23.24
19,596,084
Jun 2, 2026
24.77
24.77
24.28
24.35
23.79
16,461,465
Jun 1, 2026
25.06
25.18
24.72
24.84
24.27
17,459,692
May 29, 2026
24.85
25.59
24.82
25.07
24.49
22,532,755
May 28, 2026
25.30
25.43
24.87
24.88
24.31
12,325,422
May 27, 2026
25.48
25.48
24.92
25.40
24.82
15,867,875
May 26, 2026
25.40
25.86
25.33
25.61
25.02
10,161,872
May 25, 2026
25.48
25.84
25.31
25.55
24.96
10,565,794
May 22, 2026
25.58
25.65
25.14
25.20
24.62
10,688,457
May 21, 2026
25.81
26.18
25.58
25.60
25.01
12,012,696
May 20, 2026
25.63
25.90
25.19
25.75
25.16
11,764,590
May 19, 2026
25.55
25.75
25.54
25.71
25.12
6,877,260
May 18, 2026
26.03
26.03
25.45
25.57
24.98
12,355,174
May 15, 2026
26.52
26.65
26.06
26.07
25.47
13,437,757
May 14, 2026
26.82
27.00
26.42
26.52
25.91
11,456,120
May 13, 2026
27.02
27.06
26.80
26.83
26.21
11,994,993
May 12, 2026
27.23
27.25
27.01
27.01
26.39
10,045,519
May 11, 2026
27.18
27.28
27.01
27.23
26.61
11,061,354
May 8, 2026
27.22
27.25
27.13
27.19
26.57
9,704,170
May 7, 2026
27.44
27.78
27.26
27.26
26.63
14,443,001
May 6, 2026
27.21
27.40
27.00
27.38
26.75
13,200,983
Apr 30, 2026
27.40
27.44
27.16
27.24
26.62
8,764,668
Apr 29, 2026
27.15
27.40
27.06
27.39
26.76
7,705,856
Apr 28, 2026
27.11
27.28
27.06
27.15
26.53
7,139,176
Apr 27, 2026
27.04
27.25
26.92
27.14
26.52
7,344,268
Apr 24, 2026
27.22
27.22
27.01
27.04
26.42
8,249,073
Apr 23, 2026
27.39
27.45
27.21
27.22
26.60
7,572,680
Apr 22, 2026
27.36
27.49
27.32
27.38
26.75
4,441,573
Apr 21, 2026
27.49
27.65
27.35
27.41
26.78
5,558,100
Apr 20, 2026
27.27
27.58
27.18
27.49
26.86
6,887,521
Apr 17, 2026
27.40
27.41
27.19
27.25
26.62
6,693,700
Apr 16, 2026
27.39
27.48
27.32
27.43
26.80
5,125,501
Apr 15, 2026
27.59
27.73
27.37
27.40
26.77
8,188,023
Apr 14, 2026
27.38
27.49
27.18
27.49
26.86
9,084,299
Apr 13, 2026
27.40
27.44
27.22
27.30
26.67
9,973,286
Apr 10, 2026
27.81
27.88
27.59
27.62
26.99
9,975,100
Apr 9, 2026
27.90
27.91
27.62
27.76
27.12
6,944,673
Apr 8, 2026
28.00
28.28
27.94
28.09
27.45
10,568,652
Apr 7, 2026
27.69
27.77
27.47
27.50
26.87
4,160,197
Apr 3, 2026
27.88
27.88
27.61
27.69
27.05
3,808,300
Apr 2, 2026
28.01
28.12
27.75
27.88
27.24
6,095,848
Apr 1, 2026
27.90
28.12
27.76
28.12
27.47
7,036,638
Mar 31, 2026
27.70
28.04
27.60
27.62
26.99
7,265,885
Mar 30, 2026
27.42
27.77
27.29
27.73
27.09
6,656,192
Mar 27, 2026
27.41
27.76
27.38
27.70
27.06
6,727,494
Mar 26, 2026
27.98
28.18
27.57
27.59
26.96
6,838,769
Mar 25, 2026
27.68
27.99
27.62
27.98
27.34
7,641,832
Mar 24, 2026
27.56
27.65
27.28
27.60
26.97
8,426,874
Mar 23, 2026
28.32
28.32
27.20
27.37
26.74
19,524,522
Mar 20, 2026
29.09
29.15
28.50
28.64
27.98
12,524,880
Mar 19, 2026
29.11
29.20
29.04
29.08
28.41
7,943,886
Mar 18, 2026
29.47
29.48
29.22
29.33
28.66
6,808,098
Mar 17, 2026
29.44
29.79
29.43
29.49
28.81
9,228,417
Mar 16, 2026
29.27
29.42
29.17
29.39
28.72
7,488,786
Mar 13, 2026
29.26
29.44
29.17
29.27
28.60
7,760,347
Mar 12, 2026
29.33
29.41
29.21
29.37
28.70
6,165,209
Mar 11, 2026
29.40
29.47
29.27
29.33
28.66
7,778,012
Mar 10, 2026
29.31
29.44
29.30
29.40
28.73
7,702,810
Mar 9, 2026
29.37
29.38
29.02
29.13
28.46
12,395,788
Mar 6, 2026
29.49
29.70
29.34
29.69
29.01
8,427,391
Mar 5, 2026
29.49
29.62
29.36
29.38
28.71
7,921,264
Mar 4, 2026
29.78
29.78
29.30
29.33
28.66
13,919,424
Mar 3, 2026
29.97
30.18
29.90
29.92
29.23
12,251,638
Mar 2, 2026
30.16
30.18
29.90
29.96
29.27
18,355,899
Feb 27, 2026
30.49
30.56
30.44
30.51
29.81
6,711,968
Feb 26, 2026
30.63
30.69
30.49
30.49
29.79
11,304,245
Feb 25, 2026
30.71
30.87
30.60
30.62
29.92
11,463,133
Feb 24, 2026
30.90
30.97
30.69
30.73
30.03
10,267,652
Feb 13, 2026
31.02
31.10
30.73
30.75
30.04
9,265,929
Feb 12, 2026
31.20
31.23
30.99
31.02
30.31
9,637,354
Feb 11, 2026
31.34
31.35
31.12
31.25
30.53
7,625,519
Feb 10, 2026
31.25
31.33
31.07
31.30
30.58
9,143,858
Feb 9, 2026
31.02
31.31
30.91
31.26
30.54
12,498,840
Feb 6, 2026
31.05
31.24
30.88
30.94
30.23
14,771,329
Feb 5, 2026
31.18
31.38
30.96
31.24
30.52
18,310,410
Feb 4, 2026
30.43
31.20
30.37
31.19
30.47
30,104,980
Feb 3, 2026
30.62
30.75
30.19
30.54
29.84
18,074,102
Feb 2, 2026
30.70
31.07
30.50
30.51
29.81
16,446,553
Jan 30, 2026
30.95
31.08
30.61
30.80
30.09
14,072,697
Jan 29, 2026
30.57
31.08
30.37
30.95
30.24
19,682,564
Jan 28, 2026
30.90
30.99
30.58
30.60
29.90
26,823,408
Jan 27, 2026
31.04
31.14
30.85
30.94
30.23
18,368,718
Jan 26, 2026
31.40
31.56
31.03
31.05
30.34
30,990,008
Jan 23, 2026
31.70
31.87
31.30
31.35
30.63
30,427,347
Jan 22, 2026
31.98
32.29
31.63
31.65
30.92
20,970,361
Jan 21, 2026
32.37
32.37
31.88
31.96
31.23
13,409,902
Jan 20, 2026
31.72
32.45
31.67
32.37
31.63
20,694,679
Jan 19, 2026
31.39
31.90
31.37
31.72
30.99
13,577,115
Jan 16, 2026
31.88
31.94
31.29
31.39
30.67
19,259,044
Jan 15, 2026
31.82
32.20
31.72
31.81
31.08
12,334,963
Jan 14, 2026
32.52
32.68
31.81
31.85
31.12
28,591,520
Jan 13, 2026
32.75
33.19
32.48
32.53
31.78
20,679,725
Jan 12, 2026
32.58
32.74
32.42
32.54
31.79
14,075,379
Jan 9, 2026
32.89
33.03
32.62
32.69
31.94
11,566,900
Jan 8, 2026
32.82
33.01
32.68
32.83
32.08
10,005,588
Jan 7, 2026
33.01
33.06
32.76
32.81
32.06
11,354,340
Jan 6, 2026
32.71
32.99
32.52
32.97
32.21
12,101,329
Jan 5, 2026
32.76
32.77
32.52
32.70
31.95
11,743,585
Dec 31, 2025
32.70
32.86
32.40
32.76
32.01
9,939,005
Dec 30, 2025
33.30
33.43
32.51
32.79
32.04
15,759,597
Dec 29, 2025
33.38
33.78
33.31
33.39
32.62
10,747,253
Dec 26, 2025
33.65
33.91
33.21
33.38
32.61
12,544,350
Dec 25, 2025
33.55
34.16
33.55
33.78
33.01
14,496,467
Dec 24, 2025
33.10
33.83
33.00
33.65
32.88
19,660,056
Dec 23, 2025
33.44
33.65
33.10
33.20
32.44
18,979,183
Dec 22, 2025
33.73
33.98
33.42
33.44
32.67
25,438,235
Dec 19, 2025
33.03
33.72
32.80
33.57
32.80
35,845,665
Dec 18, 2025
31.80
33.16
31.70
33.11
32.35
50,592,333
Dec 17, 2025
30.85
31.09
30.61
30.91
30.20
8,959,622
Dec 16, 2025
30.72
30.95
30.56
30.73
30.03
10,234,138
Dec 15, 2025
30.71
31.05
30.71
30.75
30.04
11,543,907
Dec 12, 2025
31.88
31.89
30.83
31.02
30.31
37,027,048
Dec 11, 2025
32.25
32.41
31.98
32.01
31.28
9,185,765
Dec 10, 2025
31.83
32.48
31.80
32.39
31.65
14,730,001
Dec 9, 2025
32.23
32.23
31.82
31.84
31.11
8,069,950
Dec 8, 2025
32.00
32.22
31.81
32.15
31.41
11,133,739
Dec 5, 2025
31.80
31.89
31.64
31.81
31.08
6,983,702
Dec 4, 2025
32.00
32.07
31.76
31.89
31.16
7,466,657
Dec 3, 2025
31.84
32.11
31.70
32.02
31.29
9,609,454
Dec 2, 2025
31.83
31.86
31.63
31.83
31.10
7,222,240
Dec 1, 2025
31.51
31.94
31.40
31.89
31.16
14,795,792
Nov 28, 2025
31.54
31.69
31.45
31.66
30.93
6,779,134
Nov 27, 2025
31.74
31.78
31.50
31.64
30.91
8,045,932
Nov 26, 2025
31.65
31.88
31.58
31.74
31.01
11,010,903
Nov 25, 2025
31.61
31.74
31.50
31.55
30.83
14,330,589
Nov 24, 2025
32.05
32.21
31.53
31.54
30.82
17,575,563
Nov 21, 2025
32.35
32.71
32.00
32.01
31.28
15,526,725
Nov 20, 2025
32.75
32.96
32.55
32.58
31.83
11,685,248
Nov 19, 2025
33.29
33.33
32.60
32.64
31.89
14,039,923
Nov 18, 2025
33.72
33.79
32.99
33.14
32.38
14,953,129
Nov 17, 2025
33.84
33.87
33.43
33.59
32.82
17,940,428
Nov 14, 2025
34.49
34.92
34.13
34.23
33.44
19,562,870
Nov 13, 2025
33.85
34.58
33.78
34.55
33.76
26,420,347
Nov 12, 2025
33.62
34.66
33.62
33.96
33.18
30,478,119
Nov 11, 2025
33.13
33.75
33.07
33.53
32.76
28,800,504
Nov 10, 2025
32.30
33.38
32.11
33.26
32.50
35,528,287
