Comparing Back to the side-by-side chart ↗
Shanghai International Port Group Co Ltd (600018.SHG) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.49 | 5.54 | 5.42 | 5.46 | -0.18% | 51,342,885 |
| 2026-10-15 | 5.58 | 5.60 | 5.42 | 5.47 | -3.01% | 51,109,999 |
| 2026-10-14 | 5.54 | 5.66 | 5.52 | 5.64 | +1.81% | 60,731,714 |
| 2026-10-13 | 5.53 | 5.56 | 5.50 | 5.54 | +0.36% | 53,235,511 |
| 2026-10-12 | 5.50 | 5.57 | 5.49 | 5.52 | +0.36% | 42,367,701 |
| 2026-10-09 | 5.56 | 5.58 | 5.50 | 5.50 | -0.72% | 47,683,866 |
| 2026-10-08 | 5.45 | 5.57 | 5.45 | 5.54 | +1.65% | 59,503,484 |
| 2026-09-30 | 5.42 | 5.50 | 5.42 | 5.45 | +0.37% | 40,657,452 |
| 2026-09-29 | 5.39 | 5.47 | 5.38 | 5.43 | +0.93% | 48,625,011 |
| 2026-09-28 | 5.38 | 5.42 | 5.36 | 5.38 | +0.37% | 44,848,163 |
| 2026-09-24 | 5.39 | 5.41 | 5.36 | 5.36 | -0.37% | 38,396,823 |
| 2026-09-23 | 5.35 | 5.41 | 5.33 | 5.38 | +0.37% | 32,238,439 |
| 2026-09-22 | 5.42 | 5.44 | 5.34 | 5.36 | -1.29% | 44,218,612 |
| 2026-09-21 | 5.36 | 5.45 | 5.33 | 5.43 | +1.31% | 49,813,430 |
| 2026-09-18 | 5.43 | 5.45 | 5.36 | 5.36 | -1.29% | 44,975,696 |
| 2026-09-17 | 5.44 | 5.47 | 5.38 | 5.43 | -0.55% | 45,667,550 |
| 2026-09-16 | 5.46 | 5.49 | 5.41 | 5.46 | -0.18% | 47,133,311 |
| 2026-09-15 | 5.48 | 5.53 | 5.45 | 5.47 | +0.00% | 46,548,870 |
| 2026-09-14 | 5.47 | 5.54 | 5.44 | 5.47 | -0.36% | 38,046,974 |
| 2026-09-11 | 5.51 | 5.52 | 5.44 | 5.49 | -0.54% | 41,693,077 |
| 2026-09-10 | 5.48 | 5.55 | 5.47 | 5.52 | +0.36% | 44,263,229 |
| 2026-09-09 | 5.43 | 5.53 | 5.39 | 5.50 | +1.10% | 51,422,103 |
| 2026-09-08 | 5.39 | 5.49 | 5.37 | 5.44 | +0.74% | 64,518,601 |
| 2026-09-07 | 5.41 | 5.47 | 5.38 | 5.40 | -0.55% | 59,887,587 |
| 2026-09-04 | 5.53 | 5.53 | 5.41 | 5.43 | -1.63% | 66,002,158 |
| 2026-09-03 | 5.55 | 5.60 | 5.49 | 5.52 | +0.18% | 62,282,233 |
| 2026-09-02 | 5.56 | 5.59 | 5.50 | 5.51 | -0.72% | 77,650,462 |
| 2026-09-01 | 5.26 | 5.58 | 5.24 | 5.55 | +5.51% | 179,684,683 |
| 2026-08-31 | 5.18 | 5.27 | 5.17 | 5.26 | +0.96% | 70,277,968 |
| 2026-08-28 | 5.20 | 5.23 | 5.16 | 5.21 | +0.58% | 43,129,860 |
| 2026-08-27 | 5.25 | 5.26 | 5.16 | 5.18 | -1.71% | 49,757,700 |
| 2026-08-26 | 5.23 | 5.29 | 5.21 | 5.27 | +0.57% | 46,289,585 |
| 2026-08-25 | 5.22 | 5.27 | 5.19 | 5.24 | +0.00% | 41,214,200 |
| 2026-08-24 | 5.18 | 5.26 | 5.17 | 5.24 | +1.16% | 47,826,037 |
| 2026-08-21 | 5.20 | 5.23 | 5.16 | 5.18 | -0.38% | 33,666,604 |
| 2026-08-20 | 5.15 | 5.24 | 5.15 | 5.20 | +0.58% | 46,874,083 |
| 2026-08-19 | 5.12 | 5.18 | 5.11 | 5.17 | +1.17% | 51,172,771 |
| 2026-08-18 | 5.09 | 5.14 | 5.07 | 5.11 | +0.39% | 32,318,661 |
| 2026-08-17 | 5.07 | 5.12 | 5.05 | 5.09 | +0.39% | 36,526,471 |
| 2026-08-14 | 5.08 | 5.13 | 5.07 | 5.07 | -0.59% | 28,710,170 |
| 2026-08-13 | 5.11 | 5.13 | 5.07 | 5.10 | -0.39% | 34,927,949 |
| 2026-08-12 | 5.15 | 5.17 | 5.11 | 5.12 | -0.58% | 35,535,648 |
| 2026-08-11 | 5.18 | 5.21 | 5.14 | 5.15 | -0.19% | 41,565,980 |
| 2026-08-10 | 5.16 | 5.22 | 5.14 | 5.16 | +0.00% | 48,767,150 |
| 2026-08-07 | 5.19 | 5.21 | 5.14 | 5.16 | -0.77% | 40,292,420 |
| 2026-08-06 | 5.17 | 5.24 | 5.14 | 5.20 | +0.58% | 50,941,198 |
| 2026-08-05 | 5.20 | 5.20 | 5.12 | 5.17 | -0.39% | 54,688,875 |
| 2026-08-04 | 5.28 | 5.29 | 5.17 | 5.19 | -1.89% | 58,773,304 |
| 2026-08-03 | 5.26 | 5.33 | 5.25 | 5.29 | +0.00% | 61,617,722 |
| 2026-07-31 | 5.21 | 5.30 | 5.15 | 5.29 | +0.38% | 70,363,662 |
| 2026-07-30 | 5.17 | 5.28 | 5.16 | 5.27 | +1.93% | 74,907,670 |
| 2026-07-29 | 5.16 | 5.20 | 5.14 | 5.17 | +0.19% | 52,650,018 |
| 2026-07-28 | 5.15 | 5.17 | 5.09 | 5.16 | +0.39% | 45,634,999 |
| 2026-07-27 | 5.14 | 5.19 | 5.11 | 5.14 | +0.00% | 44,742,313 |
| 2026-07-24 | 5.17 | 5.22 | 5.12 | 5.14 | -0.77% | 38,268,401 |
| 2026-07-23 | 5.11 | 5.19 | 5.10 | 5.18 | -1.33% | 52,654,690 |
| 2026-07-22 | 5.21 | 5.26 | 5.17 | 5.25 | +0.57% | 65,911,980 |
| 2026-07-21 | 5.25 | 5.30 | 5.19 | 5.22 | +0.00% | 99,642,501 |
| 2026-07-20 | 5.16 | 5.24 | 5.15 | 5.22 | +0.97% | 72,071,956 |
| 2026-07-17 | 5.17 | 5.23 | 5.14 | 5.17 | +0.00% | 57,225,400 |
| 2026-07-16 | 5.23 | 5.26 | 5.14 | 5.17 | -1.34% | 55,718,052 |
| 2026-07-15 | 5.19 | 5.25 | 5.16 | 5.24 | +0.96% | 67,380,626 |
| 2026-07-14 | 5.09 | 5.20 | 5.08 | 5.19 | +1.76% | 106,963,143 |
| 2026-07-13 | 5.05 | 5.12 | 5.04 | 5.10 | +0.79% | 65,815,433 |
| 2026-07-10 | 5.04 | 5.09 | 5.00 | 5.06 | -0.20% | 52,182,174 |
| 2026-07-09 | 5.06 | 5.10 | 5.01 | 5.07 | +0.00% | 52,139,972 |
| 2026-07-08 | 5.00 | 5.09 | 4.96 | 5.07 | +1.20% | 71,591,301 |
| 2026-07-07 | 4.99 | 5.03 | 4.93 | 5.01 | +0.40% | 77,576,103 |
| 2026-07-06 | 4.87 | 5.00 | 4.83 | 4.99 | +2.67% | 71,634,273 |
| 2026-07-03 | 4.83 | 4.91 | 4.82 | 4.86 | +0.62% | 51,054,057 |
| 2026-07-02 | 4.80 | 4.87 | 4.78 | 4.83 | +0.42% | 42,970,318 |
| 2026-07-01 | 4.72 | 4.85 | 4.71 | 4.81 | +1.91% | 54,084,914 |
| 2026-06-30 | 4.80 | 4.81 | 4.71 | 4.72 | -2.28% | 48,194,396 |
| 2026-06-29 | 4.72 | 4.84 | 4.64 | 4.83 | +1.47% | 57,311,322 |
| 2026-06-26 | 4.83 | 4.83 | 4.74 | 4.76 | -1.45% | 46,242,900 |
| 2026-06-25 | 4.85 | 4.89 | 4.79 | 4.83 | -0.41% | 51,255,682 |
| 2026-06-24 | 4.95 | 4.98 | 4.84 | 4.85 | -1.82% | 52,292,500 |
| 2026-06-23 | 4.90 | 5.01 | 4.88 | 4.94 | +0.82% | 64,653,699 |
| 2026-06-22 | 4.90 | 4.91 | 4.80 | 4.90 | +0.20% | 55,450,117 |
| 2026-06-18 | 4.96 | 4.96 | 4.88 | 4.89 | -1.61% | 51,378,020 |
| 2026-06-17 | 4.94 | 4.97 | 4.91 | 4.97 | +0.40% | 48,267,997 |
| 2026-06-16 | 5.05 | 5.06 | 4.94 | 4.95 | -1.98% | 58,999,101 |
| 2026-06-15 | 5.05 | 5.15 | 5.04 | 5.05 | +0.20% | 62,327,140 |
| 2026-06-12 | 4.98 | 5.07 | 4.96 | 5.04 | +1.41% | 66,513,800 |
| 2026-06-11 | 4.99 | 5.02 | 4.96 | 4.97 | -0.60% | 32,345,125 |
| 2026-06-10 | 4.95 | 5.03 | 4.93 | 5.00 | +1.01% | 48,740,350 |
| 2026-06-09 | 4.93 | 5.01 | 4.92 | 4.95 | +0.41% | 44,290,200 |
| 2026-06-08 | 5.01 | 5.02 | 4.89 | 4.93 | -2.18% | 84,903,274 |
| 2026-06-05 | 5.00 | 5.09 | 5.00 | 5.04 | +0.80% | 46,238,400 |
| 2026-06-04 | 5.06 | 5.10 | 4.99 | 5.00 | -1.38% | 59,425,000 |
| 2026-06-03 | 5.13 | 5.14 | 5.03 | 5.07 | -1.36% | 63,656,522 |
| 2026-06-02 | 5.12 | 5.19 | 5.11 | 5.14 | +0.00% | 59,414,901 |
| 2026-06-01 | 5.11 | 5.14 | 5.04 | 5.14 | +0.19% | 60,128,859 |
| 2026-05-29 | 5.01 | 5.14 | 5.01 | 5.13 | +2.19% | 68,526,986 |
| 2026-05-28 | 5.04 | 5.06 | 5.01 | 5.02 | -0.40% | 39,180,569 |
| 2026-05-27 | 5.08 | 5.10 | 5.02 | 5.04 | -0.79% | 45,650,548 |
| 2026-05-26 | 5.09 | 5.11 | 5.06 | 5.08 | +0.00% | 37,439,722 |
| 2026-05-25 | 5.10 | 5.13 | 5.05 | 5.08 | -0.59% | 40,909,671 |
| 2026-05-22 | 5.10 | 5.11 | 5.05 | 5.11 | +0.39% | 44,804,956 |
| 2026-05-21 | 5.11 | 5.16 | 5.07 | 5.09 | -0.39% | 48,616,108 |
| 2026-05-20 | 5.15 | 5.16 | 5.10 | 5.11 | -0.78% | 41,241,334 |
| 2026-05-19 | 5.06 | 5.16 | 5.05 | 5.15 | +1.78% | 65,039,469 |
| 2026-05-18 | 5.09 | 5.10 | 5.03 | 5.06 | -0.78% | 50,809,394 |
| 2026-05-15 | 5.12 | 5.13 | 5.07 | 5.10 | -0.20% | 63,924,905 |
| 2026-05-14 | 5.13 | 5.16 | 5.11 | 5.11 | -0.20% | 60,142,616 |
| 2026-05-13 | 5.13 | 5.14 | 5.08 | 5.12 | -0.39% | 50,527,441 |
| 2026-05-12 | 5.11 | 5.15 | 5.10 | 5.14 | +0.59% | 47,634,026 |
| 2026-05-11 | 5.11 | 5.13 | 5.08 | 5.11 | +0.00% | 45,994,334 |
| 2026-05-08 | 5.06 | 5.11 | 5.04 | 5.11 | +0.99% | 58,418,372 |
| 2026-05-07 | 5.06 | 5.10 | 5.04 | 5.06 | +0.00% | 50,598,194 |
| 2026-05-06 | 5.01 | 5.06 | 4.99 | 5.06 | +1.20% | 79,374,817 |
| 2026-04-30 | 4.95 | 5.02 | 4.95 | 5.00 | +1.42% | 83,400,864 |
| 2026-04-29 | 4.90 | 4.93 | 4.89 | 4.93 | +0.61% | 31,235,368 |
| 2026-04-28 | 4.87 | 4.90 | 4.86 | 4.90 | +0.62% | 27,662,201 |
| 2026-04-27 | 4.90 | 4.91 | 4.87 | 4.87 | -0.61% | 33,996,400 |
| 2026-04-24 | 4.91 | 4.92 | 4.88 | 4.90 | -0.41% | 26,662,984 |
| 2026-04-23 | 4.91 | 4.93 | 4.88 | 4.92 | +0.41% | 29,497,969 |
| 2026-04-22 | 4.92 | 4.94 | 4.90 | 4.90 | -0.61% | 29,261,763 |
| 2026-04-21 | 4.89 | 4.94 | 4.89 | 4.93 | +0.82% | 36,243,124 |
| 2026-04-20 | 4.93 | 4.94 | 4.88 | 4.89 | -0.81% | 75,520,952 |
| 2026-04-17 | 4.97 | 4.98 | 4.92 | 4.93 | -1.00% | 70,925,665 |
| 2026-04-16 | 5.00 | 5.01 | 4.97 | 4.98 | -0.20% | 36,244,700 |
| 2026-04-15 | 5.00 | 5.01 | 4.98 | 4.99 | -0.20% | 24,987,334 |
| 2026-04-14 | 5.00 | 5.01 | 4.97 | 5.00 | +0.20% | 31,917,570 |
| 2026-04-13 | 5.00 | 5.01 | 4.96 | 4.99 | -0.20% | 34,925,475 |
| 2026-04-10 | 5.01 | 5.03 | 5.00 | 5.00 | -0.20% | 33,885,907 |
| 2026-04-09 | 5.04 | 5.05 | 5.00 | 5.01 | -0.99% | 31,845,401 |
| 2026-04-08 | 5.04 | 5.06 | 5.01 | 5.06 | +1.40% | 52,074,832 |
| 2026-04-07 | 5.03 | 5.04 | 4.98 | 4.99 | -0.60% | 37,867,100 |
| 2026-04-03 | 5.08 | 5.08 | 5.00 | 5.02 | -1.18% | 44,897,800 |
| 2026-04-02 | 5.05 | 5.09 | 5.03 | 5.08 | +0.79% | 54,507,769 |
| 2026-04-01 | 5.11 | 5.13 | 5.03 | 5.04 | -0.98% | 75,084,837 |
| 2026-03-31 | 5.10 | 5.15 | 5.08 | 5.09 | +0.00% | 43,520,650 |
| 2026-03-30 | 5.03 | 5.10 | 5.02 | 5.09 | +0.59% | 42,197,129 |
| 2026-03-27 | 5.10 | 5.12 | 5.03 | 5.06 | -1.17% | 53,917,607 |
| 2026-03-26 | 5.14 | 5.18 | 5.11 | 5.12 | -0.58% | 41,604,554 |
| 2026-03-25 | 5.10 | 5.17 | 5.06 | 5.15 | +1.38% | 55,348,304 |
| 2026-03-24 | 5.00 | 5.09 | 4.99 | 5.08 | +2.63% | 69,048,718 |
| 2026-03-23 | 5.08 | 5.10 | 4.93 | 4.95 | -3.13% | 91,697,449 |
| 2026-03-20 | 5.16 | 5.19 | 5.11 | 5.11 | -0.97% | 43,590,365 |
| 2026-03-19 | 5.15 | 5.20 | 5.14 | 5.16 | -0.19% | 50,662,601 |
| 2026-03-18 | 5.18 | 5.19 | 5.12 | 5.17 | -0.39% | 51,910,450 |
| 2026-03-17 | 5.19 | 5.23 | 5.18 | 5.19 | -0.19% | 44,706,272 |
| 2026-03-16 | 5.19 | 5.23 | 5.18 | 5.20 | +0.39% | 63,453,504 |
| 2026-03-13 | 5.21 | 5.23 | 5.16 | 5.18 | -0.58% | 58,119,862 |
| 2026-03-12 | 5.15 | 5.22 | 5.13 | 5.21 | +1.17% | 83,504,586 |
| 2026-03-11 | 5.10 | 5.16 | 5.06 | 5.15 | +0.78% | 63,591,914 |
| 2026-03-10 | 5.09 | 5.11 | 5.06 | 5.11 | +0.39% | 48,810,100 |
| 2026-03-09 | 5.10 | 5.15 | 5.07 | 5.09 | -0.78% | 82,748,317 |
| 2026-03-06 | 5.08 | 5.14 | 5.05 | 5.13 | +0.79% | 54,978,620 |
| 2026-03-05 | 5.06 | 5.12 | 5.03 | 5.09 | +0.79% | 74,995,905 |
| 2026-03-04 | 5.16 | 5.17 | 5.01 | 5.05 | -2.70% | 143,176,362 |
| 2026-03-03 | 5.13 | 5.25 | 5.11 | 5.19 | +1.17% | 177,594,026 |
| 2026-03-02 | 5.06 | 5.16 | 5.05 | 5.13 | +0.79% | 116,543,374 |
| 2026-02-27 | 5.08 | 5.12 | 5.07 | 5.09 | +0.39% | 91,102,015 |
| 2026-02-26 | 5.06 | 5.10 | 5.05 | 5.07 | +0.20% | 43,735,810 |
| 2026-02-25 | 5.10 | 5.15 | 5.05 | 5.06 | -0.39% | 94,988,967 |
| 2026-02-24 | 5.04 | 5.10 | 5.04 | 5.08 | +1.40% | 53,926,304 |
| 2026-02-13 | 5.05 | 5.06 | 5.00 | 5.01 | -0.79% | 40,363,761 |
| 2026-02-12 | 5.10 | 5.10 | 5.04 | 5.05 | -0.79% | 41,441,000 |
| 2026-02-11 | 5.07 | 5.11 | 5.05 | 5.09 | +0.39% | 44,063,744 |
| 2026-02-10 | 5.05 | 5.08 | 5.03 | 5.07 | +0.40% | 47,956,953 |
| 2026-02-09 | 5.05 | 5.07 | 5.04 | 5.05 | +0.20% | 41,304,101 |
| 2026-02-06 | 5.04 | 5.07 | 5.02 | 5.04 | -0.20% | 54,723,800 |
| 2026-02-05 | 5.06 | 5.08 | 5.02 | 5.05 | -0.20% | 57,533,557 |
| 2026-02-04 | 4.96 | 5.07 | 4.95 | 5.06 | +2.02% | 93,599,666 |
| 2026-02-03 | 4.96 | 4.98 | 4.92 | 4.96 | +0.40% | 50,597,728 |
| 2026-02-02 | 5.00 | 5.04 | 4.93 | 4.94 | -1.00% | 95,926,903 |
| 2026-01-30 | 4.97 | 5.02 | 4.96 | 4.99 | +0.20% | 84,886,308 |
| 2026-01-29 | 4.94 | 4.99 | 4.88 | 4.98 | +0.61% | 145,819,586 |
| 2026-01-28 | 5.01 | 5.05 | 4.94 | 4.95 | -1.20% | 190,474,416 |
| 2026-01-27 | 5.02 | 5.05 | 4.98 | 5.01 | +0.00% | 90,384,589 |
| 2026-01-26 | 5.09 | 5.09 | 5.00 | 5.01 | -1.18% | 227,655,280 |
| 2026-01-23 | 5.14 | 5.16 | 5.06 | 5.07 | -1.17% | 127,341,153 |
| 2026-01-22 | 5.19 | 5.23 | 5.12 | 5.13 | -1.16% | 111,187,918 |
| 2026-01-21 | 5.25 | 5.25 | 5.18 | 5.19 | -1.14% | 36,582,983 |
| 2026-01-20 | 5.20 | 5.26 | 5.18 | 5.25 | +1.16% | 34,134,252 |
| 2026-01-19 | 5.15 | 5.20 | 5.12 | 5.19 | +0.78% | 39,763,198 |
| 2026-01-16 | 5.25 | 5.28 | 5.13 | 5.15 | -1.72% | 93,865,696 |
| 2026-01-15 | 5.29 | 5.30 | 5.23 | 5.24 | -0.57% | 54,896,535 |
| 2026-01-14 | 5.44 | 5.44 | 5.27 | 5.27 | -3.13% | 103,807,750 |
| 2026-01-13 | 5.44 | 5.46 | 5.42 | 5.44 | -1.09% | 37,050,419 |
| 2026-01-12 | 5.47 | 5.50 | 5.46 | 5.50 | +0.55% | 36,297,280 |
| 2026-01-09 | 5.47 | 5.49 | 5.46 | 5.47 | +0.18% | 25,674,001 |
| 2026-01-08 | 5.46 | 5.47 | 5.45 | 5.46 | +0.18% | 22,899,000 |
| 2026-01-07 | 5.48 | 5.49 | 5.45 | 5.45 | -0.55% | 23,962,412 |
| 2026-01-06 | 5.43 | 5.48 | 5.42 | 5.48 | +0.92% | 39,286,285 |
| 2026-01-05 | 5.45 | 5.45 | 5.40 | 5.43 | +0.18% | 40,414,813 |
| 2025-12-31 | 5.40 | 5.43 | 5.40 | 5.42 | +0.37% | 26,699,369 |
| 2025-12-30 | 5.48 | 5.49 | 5.39 | 5.40 | -1.46% | 70,075,534 |
| 2025-12-29 | 5.53 | 5.53 | 5.48 | 5.48 | -0.72% | 36,463,311 |
| 2025-12-26 | 5.55 | 5.56 | 5.52 | 5.52 | -0.54% | 24,427,640 |
| 2025-12-25 | 5.54 | 5.57 | 5.54 | 5.55 | +0.18% | 21,641,001 |
| 2025-12-24 | 5.57 | 5.58 | 5.52 | 5.54 | -0.54% | 24,836,505 |
| 2025-12-23 | 5.58 | 5.60 | 5.56 | 5.57 | +0.00% | 24,794,358 |
| 2025-12-22 | 5.57 | 5.59 | 5.55 | 5.57 | +0.00% | 26,534,392 |
| 2025-12-19 | 5.57 | 5.59 | 5.53 | 5.57 | -0.18% | 32,757,294 |
| 2025-12-18 | 5.51 | 5.59 | 5.50 | 5.58 | +1.27% | 35,479,466 |
| 2025-12-17 | 5.50 | 5.53 | 5.47 | 5.51 | +0.00% | 32,747,196 |
| 2025-12-16 | 5.54 | 5.56 | 5.49 | 5.51 | -0.54% | 28,009,454 |
| 2025-12-15 | 5.51 | 5.57 | 5.47 | 5.54 | +0.54% | 42,330,738 |
| 2025-12-12 | 5.55 | 5.56 | 5.50 | 5.51 | -0.72% | 40,924,738 |
| 2025-12-11 | 5.57 | 5.58 | 5.54 | 5.55 | -0.36% | 27,986,648 |
| 2025-12-10 | 5.56 | 5.59 | 5.54 | 5.57 | +0.18% | 26,014,735 |
| 2025-12-09 | 5.62 | 5.62 | 5.56 | 5.56 | -0.89% | 26,910,122 |
| 2025-12-08 | 5.66 | 5.68 | 5.60 | 5.61 | -0.71% | 32,140,486 |
| 2025-12-05 | 5.70 | 5.73 | 5.61 | 5.65 | -0.70% | 41,739,082 |
| 2025-12-04 | 5.66 | 5.72 | 5.65 | 5.69 | +0.71% | 57,658,069 |
| 2025-12-03 | 5.58 | 5.66 | 5.55 | 5.65 | +1.25% | 61,981,971 |
| 2025-12-02 | 5.54 | 5.59 | 5.53 | 5.58 | +0.72% | 37,921,183 |
| 2025-12-01 | 5.47 | 5.55 | 5.46 | 5.54 | +1.28% | 38,893,836 |
| 2025-11-28 | 5.47 | 5.48 | 5.45 | 5.47 | +0.00% | 26,067,921 |
| 2025-11-27 | 5.47 | 5.49 | 5.45 | 5.47 | +0.00% | 23,551,943 |
| 2025-11-26 | 5.48 | 5.50 | 5.46 | 5.47 | -0.18% | 25,026,478 |
| 2025-11-25 | 5.51 | 5.51 | 5.47 | 5.48 | -0.36% | 41,154,589 |
| 2025-11-24 | 5.55 | 5.55 | 5.49 | 5.50 | -0.36% | 47,798,218 |
| 2025-11-21 | 5.58 | 5.60 | 5.51 | 5.52 | -1.43% | 40,117,383 |
| 2025-11-20 | 5.59 | 5.64 | 5.58 | 5.60 | +0.36% | 26,512,094 |
| 2025-11-19 | 5.59 | 5.62 | 5.57 | 5.58 | -0.18% | 25,306,936 |
| 2025-11-18 | 5.64 | 5.65 | 5.57 | 5.59 | -0.89% | 33,421,100 |
| 2025-11-17 | 5.69 | 5.70 | 5.62 | 5.64 | -0.88% | 32,536,274 |
| 2025-11-14 | 5.68 | 5.75 | 5.67 | 5.69 | +0.35% | 42,924,644 |
| 2025-11-13 | 5.69 | 5.71 | 5.62 | 5.67 | -0.53% | 48,548,800 |
| 2025-11-12 | 5.71 | 5.74 | 5.69 | 5.70 | +0.18% | 39,208,111 |
| 2025-11-11 | 5.70 | 5.71 | 5.67 | 5.69 | -0.52% | 31,734,931 |
| 2025-11-10 | 5.63 | 5.72 | 5.61 | 5.72 | +1.78% | 47,474,410 |
| 2025-11-07 | 5.61 | 5.65 | 5.61 | 5.62 | +0.18% | 32,820,788 |
| 2025-11-06 | 5.60 | 5.63 | 5.58 | 5.61 | +0.18% | 27,931,922 |
| 2025-11-05 | 5.58 | 5.62 | 5.55 | 5.60 | +0.18% | 29,109,278 |
| 2025-11-04 | 5.59 | 5.65 | 5.58 | 5.59 | -0.18% | 38,615,683 |
| 2025-11-03 | 5.59 | 5.62 | 5.57 | 5.60 | +0.36% | 37,235,639 |
| 2025-10-31 | 5.67 | 5.68 | 5.56 | 5.58 | -1.59% | 52,948,619 |
| 2025-10-30 | 5.65 | 5.71 | 5.64 | 5.67 | +0.35% | 43,660,402 |
| 2025-10-29 | 5.66 | 5.67 | 5.61 | 5.65 | -0.35% | 25,940,152 |
| 2025-10-28 | 5.66 | 5.69 | 5.62 | 5.67 | +0.00% | 37,595,900 |
| 2025-10-27 | 5.64 | 5.68 | 5.58 | 5.67 | +0.89% | 42,904,379 |
| 2025-10-24 | 5.67 | 5.68 | 5.60 | 5.62 | -0.88% | 33,296,454 |
| 2025-10-23 | 5.61 | 5.69 | 5.60 | 5.67 | +1.25% | 53,947,632 |
| 2025-10-22 | 5.56 | 5.61 | 5.56 | 5.60 | +0.54% | 29,905,744 |
| 2025-10-21 | 5.55 | 5.58 | 5.53 | 5.57 | +0.36% | 31,488,594 |
| 2025-10-20 | 5.59 | 5.60 | 5.51 | 5.55 | -0.36% | 33,542,500 |
| 2025-10-17 | 5.60 | 5.64 | 5.56 | 5.57 | -0.36% | 34,643,246 |
| 2025-10-16 | 5.57 | 5.61 | 5.56 | 5.59 | +0.36% | 31,526,840 |
| 2025-10-15 | 5.60 | 5.62 | 5.54 | 5.57 | -0.18% | 39,171,190 |
| 2025-10-14 | 5.53 | 5.61 | 5.52 | 5.58 | +1.09% | 60,028,751 |
| 2025-10-13 | 5.49 | 5.53 | 5.43 | 5.52 | -0.54% | 45,609,931 |
| 2025-10-10 | 5.52 | 5.57 | 5.51 | 5.55 | +0.36% | 36,304,338 |
| 2025-10-09 | 5.47 | 5.54 | 5.44 | 5.53 | +1.47% | 53,489,570 |
| 2025-09-30 | 5.47 | 5.48 | 5.44 | 5.45 | -0.37% | 24,961,261 |
| 2025-09-29 | 5.48 | 5.49 | 5.42 | 5.47 | -0.18% | 43,998,748 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+4.07%). 가장 약한 달: 6월 (-5.11%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Shanghai International Port Group Co Ltd (600018.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 5.46. Closelook 데이터 레이크의 일별 가격 기록 기준.
600018.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5.75, 최저 4.64 (2026-10-16 기준).
Shanghai International Port Group Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 600018.SHG의 가장 강한 달은 5월(평균 +4.07%), 가장 약한 달은 6월(평균 -5.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.