Shanghai - Delayed Quote
CNY
TangShan Port Group Co.,Ltd (601000.SS)
4.8200
+0.0100
(+0.21%)
As of 10:42:22 AM GMT+8. Market Open.
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 3, 2026
4.8000
4.8900
4.7600
4.8300
4.8300
26,980,712
Nov 2, 2026
4.9500
4.9800
4.7800
4.8100
4.8100
70,884,504
Oct 30, 2026
4.8700
4.9500
4.8000
4.9500
4.9500
47,772,904
Oct 29, 2026
4.8800
4.9000
4.7600
4.8700
4.8700
36,887,572
Oct 28, 2026
4.8400
4.8800
4.8100
4.8500
4.8500
29,108,170
Oct 27, 2026
4.8300
4.8900
4.7800
4.8300
4.8300
32,325,013
Oct 26, 2026
4.7300
4.9100
4.7100
4.8400
4.8400
53,288,321
Oct 23, 2026
4.7200
4.7700
4.6500
4.7300
4.7300
51,688,105
Oct 22, 2026
4.7700
4.8000
4.6500
4.7100
4.7100
46,851,100
Oct 21, 2026
4.8100
4.8600
4.7500
4.7800
4.7800
25,856,072
Oct 20, 2026
4.8500
4.8700
4.7700
4.8500
4.8500
33,962,296
Oct 19, 2026
4.7300
4.8900
4.7300
4.8700
4.8700
44,729,220
Oct 16, 2026
4.8000
4.8000
4.6700
4.7400
4.7400
52,835,296
Oct 15, 2026
4.9200
4.9200
4.7600
4.7700
4.7700
60,464,398
Oct 14, 2026
4.8500
4.9500
4.8400
4.9000
4.9000
59,923,926
Oct 13, 2026
4.8200
4.8700
4.7900
4.8200
4.8200
44,325,429
Oct 12, 2026
4.7200
4.8200
4.6900
4.7900
4.7900
55,665,416
Oct 9, 2026
4.6800
4.7700
4.6600
4.6800
4.6800
45,727,545
Oct 8, 2026
4.6200
4.7300
4.6200
4.6900
4.6900
47,584,823
Sep 30, 2026
4.5900
4.7100
4.5700
4.6200
4.6200
55,883,710
Sep 29, 2026
4.5100
4.6100
4.4600
4.5800
4.5800
44,751,174
Sep 28, 2026
4.4000
4.5200
4.3700
4.5200
4.5200
56,958,508
Sep 24, 2026
4.3200
4.4100
4.3000
4.3900
4.3900
41,366,994
Sep 23, 2026
4.3500
4.3800
4.3200
4.3200
4.3200
29,617,191
Sep 22, 2026
4.4600
4.4700
4.3300
4.3600
4.3600
54,284,981
Sep 21, 2026
4.4700
4.4800
4.4100
4.4700
4.4700
38,243,362
Sep 18, 2026
4.5400
4.5500
4.4500
4.4700
4.4700
42,080,772
Sep 17, 2026
4.5700
4.6000
4.5300
4.5500
4.5500
29,552,698
Sep 16, 2026
4.6200
4.6300
4.5300
4.5700
4.5700
32,854,490
Sep 15, 2026
4.5900
4.6400
4.5700
4.6200
4.6200
32,853,168
Sep 14, 2026
4.5200
4.6200
4.5100
4.6000
4.6000
35,788,898
Sep 11, 2026
4.5900
4.6000
4.4900
4.5300
4.5300
43,273,626
Sep 10, 2026
4.5700
4.6200
4.5400
4.5800
4.5800
39,579,034
Sep 9, 2026
4.5000
4.5900
4.4900
4.5700
4.5700
43,092,634
Sep 8, 2026
4.5400
4.5700
4.4800
4.5100
4.5100
43,339,707
Sep 7, 2026
4.6800
4.7100
4.5400
4.5500
4.5500
50,385,834
Sep 4, 2026
4.6400
4.7100
4.6300
4.6900
4.6900
36,401,242
Sep 3, 2026
4.6200
4.6900
4.6000
4.6400
4.6400
39,180,704
Sep 2, 2026
4.6500
4.6600
4.5700
4.6300
4.6300
44,729,450
Sep 1, 2026
4.5600
4.7000
4.5400
4.6300
4.6300
70,527,240
Aug 31, 2026
4.5900
4.6100
4.5200
4.5600
4.5600
52,255,804
Aug 28, 2026
4.5200
4.6000
4.4900
4.5700
4.5700
35,897,995
Aug 27, 2026
4.5900
4.6100
4.5000
4.5200
4.5200
48,178,549
Aug 26, 2026
4.5400
4.6300
4.5200
4.5900
4.5900
38,606,848
Aug 25, 2026
4.5300
4.5900
4.5100
4.5500
4.5500
31,547,805
Aug 24, 2026
4.5000
4.5600
4.4600
4.5400
4.5400
38,947,127
Aug 21, 2026
4.6200
4.6400
4.4700
4.4800
4.4800
36,228,454
Aug 20, 2026
4.5700
4.6200
4.5300
4.6100
4.6100
36,757,249
Aug 19, 2026
4.5600
4.5900
4.5300
4.5900
4.5900
46,672,744
Aug 18, 2026
4.4700
4.5500
4.4500
4.5300
4.5300
37,636,709
Aug 17, 2026
4.4700
4.5200
4.4300
4.4700
4.4700
35,374,904
Aug 14, 2026
4.5500
4.5500
4.4700
4.4700
4.4700
28,803,108
Aug 13, 2026
4.5900
4.5900
4.5000
4.5300
4.5300
34,580,015
Aug 12, 2026
4.6300
4.6400
4.5600
4.5900
4.5900
33,800,261
Aug 11, 2026
4.6500
4.6900
4.6000
4.6300
4.6300
38,608,077
Aug 10, 2026
4.6700
4.7000
4.6100
4.6400
4.6400
40,194,545
Aug 7, 2026
4.7200
4.7600
4.6600
4.6700
4.6700
34,351,004
Aug 6, 2026
4.7700
4.7700
4.6900
4.7400
4.7400
37,438,568
Aug 5, 2026
4.7800
4.8300
4.7100
4.7500
4.7500
52,044,093
Aug 4, 2026
4.9600
4.9600
4.7600
4.7900
4.7900
55,282,539
Aug 3, 2026
4.8500
5.0300
4.8300
4.9500
4.9500
72,138,197
Jul 31, 2026
4.8600
4.9500
4.7400
4.8500
4.8500
78,405,418
Jul 30, 2026
4.8100
4.9500
4.7700
4.9100
4.9100
63,958,571
Jul 29, 2026
4.6200
4.8100
4.6000
4.7700
4.7700
55,062,046
Jul 28, 2026
4.7000
4.7000
4.5500
4.6500
4.6500
48,607,170
Jul 27, 2026
4.6500
4.7200
4.6500
4.6800
4.6800
43,886,688
Jul 24, 2026
4.6700
4.7400
4.6400
4.6500
4.6500
42,852,270
Jul 23, 2026
4.6200
4.7000
4.6000
4.6600
4.6600
37,622,966
Jul 22, 2026
4.5600
4.6400
4.5200
4.6400
4.6400
46,498,189
Jul 21, 2026
4.5300
4.7200
4.5200
4.5500
4.5500
69,593,580
Jul 20, 2026
4.4600
4.5900
4.4600
4.5600
4.5600
53,484,332
Jul 17, 2026
4.3500
4.5100
4.3200
4.4700
4.4700
56,491,913
Jul 16, 2026
4.3600
4.4200
4.3100
4.3400
4.3400
27,615,385
Jul 15, 2026
4.3300
4.3800
4.3000
4.3600
4.3600
28,017,939
Jul 14, 2026
4.2000
4.3500
4.1700
4.3300
4.3300
35,627,598
Jul 13, 2026
4.1500
4.2300
4.1300
4.2000
4.2000
34,011,784
Jul 10, 2026
4.1800
4.2100
4.1300
4.1600
4.1600
24,559,996
Jul 9, 2026
4.2000
4.2400
4.1100
4.2000
4.2000
36,011,461
Jul 8, 2026
4.1400
4.2300
4.1100
4.2000
4.2000
31,013,764
Jul 7, 2026
4.1900
4.2100
4.0800
4.1800
4.1800
37,651,900
Jul 6, 2026
4.2300
4.2300
4.1200
4.1900
4.1900
36,909,642
Jul 3, 2026
4.2800
4.3200
4.2000
4.2100
4.2100
28,456,254
Jul 2, 2026
4.1800
4.2900
4.1700
4.2900
4.2900
35,872,916
Jul 1, 2026
4.1600
4.2300
4.1100
4.1900
4.1900
42,436,224
Jun 30, 2026
4.1600
4.2400
4.1400
4.1500
4.1500
38,165,420
Jun 29, 2026
4.0800
4.2200
3.9700
4.1900
4.1900
41,497,429
Jun 26, 2026
4.1200
4.1400
4.0500
4.0900
4.0900
33,194,590
Jun 25, 2026
4.1400
4.1800
4.0900
4.1200
4.1200
25,118,243
Jun 24, 2026
4.1500
4.1900
4.1100
4.1400
4.1400
30,538,110
Jun 23, 2026
4.1000
4.2000
4.0800
4.1400
4.1400
31,292,509
Jun 22, 2026
4.1700
4.1700
4.0400
4.0900
4.0900
36,569,762
Jun 18, 2026
4.2900
4.2900
4.1600
4.1700
4.1700
33,026,264
Jun 17, 2026
4.2500
4.3100
4.2400
4.3000
4.3000
25,036,216
Jun 16, 2026
4.3100
4.3500
4.2500
4.2700
4.2700
31,258,656
Jun 15, 2026
4.2300
4.3100
4.2200
4.3100
4.3100
45,471,608
Jun 12, 2026
4.2000
4.2500
4.1400
4.2300
4.2300
50,673,110
Jun 11, 2026
4.2600
4.2700
4.1600
4.2000
4.2000
32,683,580
Jun 10, 2026
4.2500
4.2900
4.2200
4.2600
4.2600
32,346,634
Jun 9, 2026
4.2200
4.2800
4.1700
4.2500
4.2500
29,978,922
Jun 8, 2026
4.2900
4.3000
4.1600
4.2100
4.2100
38,061,242
Jun 5, 2026
4.3000
4.4100
4.2800
4.3100
4.3100
39,784,982
Jun 4, 2026
4.3400
4.4200
4.2600
4.2900
4.2900
46,772,524
Jun 3, 2026
4.3400
4.4100
4.2300
4.3400
4.3400
70,372,552
Jun 2, 2026
4.3200
4.4100
4.3000
4.3200
4.3200
50,270,934
Jun 1, 2026
4.3600
4.4000
4.2100
4.3200
4.3200
62,839,660
May 29, 2026
4.3900
4.4400
4.3400
4.3900
4.3900
50,291,954
May 28, 2026
4.3800
4.4400
4.3700
4.3800
4.3800
33,664,836
May 27, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
4.5300
4.5500
4.3500
4.3800
4.3800
40,444,718
May 26, 2026
4.6700
4.7400
4.6400
4.7300
4.5300
52,984,284
May 25, 2026
4.6500
4.7000
4.5800
4.7000
4.5013
33,604,688
May 22, 2026
4.6400
4.6700
4.6000
4.6400
4.4438
40,336,962
May 21, 2026
4.6600
4.7100
4.6200
4.6300
4.4342
44,539,713
May 20, 2026
4.5900
4.7300
4.5600
4.6500
4.4534
58,630,742
May 19, 2026
4.4600
4.6200
4.4300
4.6100
4.4151
55,880,692
May 18, 2026
4.5800
4.6000
4.4400
4.5000
4.3097
44,955,213
May 15, 2026
4.7000
4.7000
4.5200
4.5800
4.3863
47,219,067
May 14, 2026
4.7300
4.7600
4.6800
4.7000
4.5013
37,433,770
May 13, 2026
4.7600
4.8200
4.6900
4.7400
4.5396
41,105,622
May 12, 2026
4.7900
4.9000
4.7100
4.7500
4.5492
54,810,783
May 11, 2026
4.8100
4.8500
4.6700
4.8100
4.6066
47,382,943
May 8, 2026
4.7400
4.9000
4.7300
4.8300
4.6258
40,550,412
May 7, 2026
4.6600
4.7700
4.6500
4.7400
4.5396
47,432,604
May 6, 2026
4.6500
4.7100
4.5900
4.6500
4.4534
55,815,856
Apr 30, 2026
4.7400
4.7800
4.5900
4.6500
4.4534
56,642,336
Apr 29, 2026
4.8600
4.8900
4.6500
4.7300
4.5300
62,523,334
Apr 28, 2026
4.8000
4.9000
4.8000
4.8900
4.6832
28,121,538
Apr 27, 2026
4.8700
4.8900
4.7900
4.8200
4.6162
27,444,938
Apr 24, 2026
4.9100
4.9500
4.8200
4.8600
4.6545
32,549,734
Apr 23, 2026
4.8400
4.9200
4.8300
4.9100
4.7024
37,230,508
Apr 22, 2026
4.8400
4.9300
4.8400
4.8500
4.6449
26,710,402
Apr 21, 2026
4.7900
4.9000
4.7900
4.8700
4.6641
46,592,754
Apr 20, 2026
4.8600
4.9400
4.8000
4.8200
4.6162
38,972,719
Apr 17, 2026
4.8000
4.9200
4.8000
4.8600
4.6545
32,042,176
Apr 16, 2026
4.8000
4.8300
4.7500
4.8200
4.6162
31,838,750
Apr 15, 2026
4.7300
4.8400
4.7100
4.8000
4.5970
40,732,799
Apr 14, 2026
4.8000
4.8300
4.7000
4.7300
4.5300
44,517,235
Apr 13, 2026
4.7800
4.8200
4.6600
4.8200
4.6162
45,616,870
Apr 10, 2026
4.7100
4.7800
4.6900
4.7500
4.5492
40,001,608
Apr 9, 2026
4.6600
4.8000
4.6500
4.7200
4.5204
41,337,562
Apr 8, 2026
4.7000
4.7500
4.6200
4.6800
4.4821
56,509,652
Apr 7, 2026
4.7100
4.7700
4.6800
4.7100
4.5108
48,292,251
Apr 3, 2026
4.7200
4.7900
4.6900
4.7100
4.5108
61,078,270
Apr 2, 2026
4.7500
4.8000
4.6600
4.7200
4.5204
77,904,524
Apr 1, 2026
4.6900
4.7900
4.6200
4.7500
4.5492
96,739,458
Mar 31, 2026
4.5800
4.7200
4.5700
4.6900
4.4917
75,587,629
Mar 30, 2026
4.3300
4.6400
4.3100
4.5800
4.3863
101,276,321
Mar 27, 2026
4.3100
4.3500
4.2700
4.2700
4.0895
36,007,254
Mar 26, 2026
4.3200
4.3700
4.3100
4.3200
4.1373
21,834,064
Mar 25, 2026
4.2700
4.3600
4.2500
4.3300
4.1469
31,342,244
Mar 24, 2026
4.2600
4.2900
4.2300
4.2800
4.0990
30,248,742
Mar 23, 2026
4.3800
4.3800
4.2000
4.2200
4.0416
44,372,219
Mar 20, 2026
4.3500
4.4500
4.3300
4.3800
4.1948
41,768,891
Mar 19, 2026
4.3500
4.4100
4.3400
4.3500
4.1661
26,185,720
Mar 18, 2026
4.3900
4.4100
4.3500
4.3700
4.1852
27,361,223
Mar 17, 2026
4.3800
4.4300
4.3600
4.4000
4.2140
30,144,171
Mar 16, 2026
4.3800
4.4000
4.3300
4.3800
4.1948
37,370,932
Mar 13, 2026
4.3800
4.4200
4.3400
4.3700
4.1852
47,498,437
Mar 12, 2026
4.3100
4.4100
4.2900
4.4000
4.2140
47,040,503
Mar 11, 2026
4.2800
4.3400
4.2500
4.3300
4.1469
44,520,924
Mar 10, 2026
4.1800
4.3000
4.1600
4.2900
4.1086
46,584,316
Mar 9, 2026
4.2200
4.2500
4.1600
4.1700
3.9937
35,200,934
Mar 6, 2026
4.2000
4.2500
4.1600
4.2300
4.0511
35,845,780
Mar 5, 2026
4.2200
4.2400
4.1900
4.2100
4.0320
28,825,266
Mar 4, 2026
4.2200
4.2700
4.1800
4.2100
4.0320
47,258,951
Mar 3, 2026
4.2800
4.3500
4.2400
4.2500
4.0703
45,704,274
Mar 2, 2026
4.3200
4.3400
4.2300
4.2800
4.0990
40,136,998
Feb 27, 2026
4.2600
4.3400
4.2300
4.3300
4.1469
40,072,298
Feb 26, 2026
4.1800
4.2500
4.1700
4.2300
4.0511
35,741,422
Feb 25, 2026
4.1700
4.2500
4.1600
4.1700
3.9937
29,115,122
Feb 24, 2026
4.1700
4.2000
4.1500
4.1700
3.9937
26,297,018
Feb 13, 2026
4.2400
4.2400
4.1400
4.1500
3.9745
31,415,568
Feb 12, 2026
4.2400
4.2800
4.2100
4.2300
4.0511
33,358,235
Feb 11, 2026
4.2500
4.2600
4.2200
4.2300
4.0511
30,828,391
Feb 10, 2026
4.2700
4.2700
4.2300
4.2400
4.0607
25,110,836
Feb 9, 2026
4.2700
4.3000
4.2300
4.2600
4.0799
42,920,406
Feb 6, 2026
4.3000
4.3200
4.2500
4.2700
4.0895
38,614,104
Feb 5, 2026
4.3500
4.4000
4.3000
4.3200
4.1373
43,324,995
Feb 4, 2026
4.3000
4.3800
4.2600
4.3800
4.1948
75,458,854
Feb 3, 2026
4.2500
4.3500
4.2400
4.2800
4.0990
60,412,727
Feb 2, 2026
4.3000
4.3300
4.2200
4.2500
4.0703
99,406,928
Jan 30, 2026
4.3800
4.4500
4.2800
4.2800
4.0990
78,215,176
Jan 29, 2026
4.3200
4.4000
4.3000
4.3700
4.1852
59,601,299
Jan 28, 2026
4.2600
4.3700
4.2600
4.3300
4.1469
67,775,937
Jan 27, 2026
4.2500
4.3300
4.2300
4.2600
4.0799
68,321,655
Jan 26, 2026
4.2000
4.2800
4.1400
4.2600
4.0799
68,856,209
Jan 23, 2026
4.0600
4.2100
4.0400
4.2000
4.0224
88,843,804
Jan 22, 2026
4.0500
4.0600
4.0100
4.0400
3.8692
45,740,642
Jan 21, 2026
4.1600
4.1700
4.0300
4.0500
3.8788
88,301,312
Jan 20, 2026
4.0100
4.2200
4.0000
4.1900
4.0128
150,999,556
Jan 19, 2026
3.9400
4.0100
3.9400
4.0100
3.8404
39,969,533
Jan 16, 2026
3.9500
3.9700
3.9400
3.9600
3.7926
26,149,264
Jan 15, 2026
3.9200
3.9700
3.9200
3.9600
3.7926
29,758,377
Jan 14, 2026
3.9700
3.9800
3.9200
3.9300
3.7638
43,414,668
Jan 13, 2026
3.9800
4.0000
3.9500
3.9800
3.8117
38,862,116
Jan 12, 2026
3.9100
3.9800
3.9000
3.9700
3.8021
46,440,687
Jan 9, 2026
3.8800
3.9200
3.8800
3.9100
3.7447
30,030,609
Jan 8, 2026
3.9000
3.9100
3.8700
3.8800
3.7159
26,654,239
Jan 7, 2026
3.9200
3.9200
3.8700
3.9000
3.7351
41,306,272
Jan 6, 2026
3.8500
3.9200
3.8400
3.9200
3.7542
49,850,740
Jan 5, 2026
3.8500
3.8600
3.8200
3.8500
3.6872
43,221,698
Dec 31, 2025
3.8800
3.9000
3.8300
3.8400
3.6776
35,711,286
Dec 30, 2025
3.8700
3.9300
3.8400
3.8700
3.7064
53,856,531
Dec 29, 2025
3.8700
3.9000
3.8500
3.8800
3.7159
33,277,286
Dec 26, 2025
3.8800
3.8900
3.8600
3.8800
3.7159
24,217,195
Dec 25, 2025
3.8600
3.9000
3.8600
3.8800
3.7159
34,668,534
Dec 24, 2025
3.8300
3.8700
3.8200
3.8600
3.6968
31,986,652
Dec 23, 2025
3.8600
3.8800
3.8300
3.8400
3.6776
36,924,588
Dec 22, 2025
3.8700
3.8900
3.8500
3.8600
3.6968
37,314,834
Dec 19, 2025
3.8900
3.9000
3.8600
3.8700
3.7064
29,441,882
Dec 18, 2025
3.9100
3.9300
3.8800
3.8900
3.7255
30,655,869
Dec 17, 2025
3.9300
3.9400
3.9000
3.9100
3.7447
34,865,667
Dec 16, 2025
3.9400
3.9600
3.8900
3.9300
3.7638
56,339,512
Dec 15, 2025
3.8800
3.9700
3.8500
3.9500
3.7830
78,082,229
Dec 12, 2025
3.8400
3.9000
3.7800
3.8900
3.7255
89,630,240
Dec 11, 2025
3.8900
3.8900
3.8200
3.8300
3.6681
40,369,438
Dec 10, 2025
3.8400
3.9000
3.8300
3.8800
3.7159
36,328,380
Dec 9, 2025
3.8500
3.8800
3.8400
3.8400
3.6776
26,964,960
Dec 8, 2025
3.8900
3.9000
3.8500
3.8500
3.6872
31,671,838
Dec 5, 2025
3.9100
3.9200
3.8700
3.8900
3.7255
33,045,714
Dec 4, 2025
3.8800
3.9200
3.8800
3.9200
3.7542
30,281,458
Dec 3, 2025
3.8700
3.9100
3.8500
3.8900
3.7255
51,031,368
Dec 2, 2025
3.8300
3.8800
3.8200
3.8700
3.7064
50,919,056
Dec 1, 2025
3.8400
3.8500
3.8000
3.8400
3.6776
48,001,375
Nov 28, 2025
3.8500
3.8600
3.8200
3.8400
3.6776
33,469,786
Nov 27, 2025
3.8800
3.8900
3.8500
3.8500
3.6872
28,312,940
Nov 26, 2025
3.9000
3.9100
3.8600
3.8700
3.7064
46,280,036
Nov 25, 2025
3.9100
3.9300
3.8800
3.9000
3.7351
53,396,161
Nov 24, 2025
3.9400
3.9600
3.8900
3.9000
3.7351
48,203,068
Nov 21, 2025
4.0000
4.0000
3.9200
3.9300
3.7638
38,850,377
Nov 20, 2025
3.9900
4.0300
3.9800
4.0000
3.8309
34,773,371
Nov 19, 2025
3.9900
4.0100
3.9800
4.0000
3.8309
22,413,310
Nov 18, 2025
4.0200
4.0300
3.9800
3.9900
3.8213
36,644,116
Nov 17, 2025
4.0700
4.0800
4.0000
4.0200
3.8500
39,664,849
Nov 14, 2025
4.0700
4.1000
4.0600
4.0700
3.8979
26,053,638
Nov 13, 2025
4.0900
4.1100
4.0400
4.0700
3.8979
36,485,192
Nov 12, 2025
4.0900
4.1300
4.0900
4.1000
3.9266
34,540,747
Nov 11, 2025
4.0700
4.1000
4.0500
4.0900
3.9171
40,540,512
Nov 10, 2025
4.0600
4.0800
4.0400
4.0700
3.8979
20,822,928
Nov 7, 2025
4.0600
4.0800
4.0500
4.0600
3.8883
26,749,457
Nov 6, 2025
4.0500
4.0600
4.0400
4.0500
3.8788
25,664,142
Nov 5, 2025
4.0700
4.0700
4.0300
4.0600
3.8883
31,690,016
Nov 4, 2025
4.0300
4.0800
4.0100
4.0600
3.8883
65,286,574
Nov 3, 2025
3.9800
4.0300
3.9700
4.0200
3.8500
48,684,774
