Shanghai International Airport

上海机场 SH600009 Forward-adjusted MAIN R Margin-eligible · 2011-12-05

22.58 +0.20 (+0.89%)

Sectors

ThemeShanghai Free Trade Zone +0.07% ThemeDuty-free +0.80% ThemeYangtze Delta Integration -0.52% IndustryAirport & Aviation +1.76% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

22.39

High

22.61

Low

22.30

Prev close

22.38

Amplitude

1.39%

Volume

5.4M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

22.51

MA10

22.60

MA20

22.93

MA60

23.19

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	22.39	22.61	22.30	22.58	5M
2	2026-09-29	22.35	22.45	22.30	22.38	5M
3	2026-09-28	22.48	22.50	22.25	22.36	5M
4	2026-09-24	22.75	22.78	22.42	22.46	7M
5	2026-09-23	22.81	22.98	22.71	22.75	5M
6	2026-09-22	22.87	22.97	22.81	22.81	5M
7	2026-09-21	22.75	22.93	22.65	22.91	5M
8	2026-09-18	22.52	22.78	22.50	22.68	6M
9	2026-09-17	22.60	22.66	22.36	22.47	11M
10	2026-09-16	22.77	22.79	22.43	22.58	8M
11	2026-09-15	22.81	22.96	22.75	22.79	5M
12	2026-09-14	22.99	23.13	22.79	22.82	6M

52W

Data range

21.92 5.3% 34.39

High/low over the last 250 trading days, and where the price sits.

← Stocks