Tianjin Port Holdings Co., Ltd. (SHA:600717)
China · Delayed Price · Currency is CNY 4.810
+0.060 (1.26%)
Feb 27, 2026, 3:00 PM CST
Tianjin Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.75 | 4.80 | 4.74 | 4.79 | - | 0.84% | 11,198,826 |
| Feb 26, 2026 | 4.76 | 4.79 | 4.72 | 4.75 | 4.75 | -0.21% | 15,425,910 |
| Feb 25, 2026 | 4.74 | 4.83 | 4.73 | 4.76 | 4.76 | 0.63% | 20,291,060 |
| Feb 24, 2026 | 4.67 | 4.76 | 4.67 | 4.73 | 4.73 | 1.50% | 18,812,190 |
| Feb 13, 2026 | 4.76 | 4.76 | 4.65 | 4.66 | 4.66 | -2.10% | 18,910,260 |
| Feb 12, 2026 | 4.78 | 4.80 | 4.73 | 4.76 | 4.76 | -0.63% | 15,774,400 |
| Feb 11, 2026 | 4.76 | 4.81 | 4.75 | 4.79 | 4.79 | 0.63% | 14,757,870 |
| Feb 10, 2026 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 12,628,560 |
| Feb 9, 2026 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | 0.21% | 15,989,120 |
| Feb 6, 2026 | 4.80 | 4.85 | 4.76 | 4.77 | 4.77 | -0.83% | 22,495,630 |
| Feb 5, 2026 | 4.83 | 4.85 | 4.79 | 4.81 | 4.81 | - | 20,758,540 |
| Feb 4, 2026 | 4.78 | 4.84 | 4.74 | 4.81 | 4.81 | 0.21% | 27,756,850 |
| Feb 3, 2026 | 4.88 | 4.95 | 4.74 | 4.80 | 4.80 | 2.35% | 38,229,810 |
| Feb 2, 2026 | 4.81 | 4.83 | 4.68 | 4.69 | 4.69 | -2.90% | 23,350,390 |
| Jan 30, 2026 | 4.83 | 4.87 | 4.74 | 4.83 | 4.83 | - | 25,381,900 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.77 | 4.83 | 4.83 | 0.42% | 23,610,920 |
| Jan 28, 2026 | 4.74 | 4.86 | 4.74 | 4.81 | 4.81 | 1.26% | 35,940,510 |
| Jan 27, 2026 | 4.75 | 4.78 | 4.69 | 4.75 | 4.75 | -0.21% | 24,597,750 |
| Jan 26, 2026 | 4.74 | 4.79 | 4.71 | 4.76 | 4.76 | 0.42% | 26,040,730 |
| Jan 23, 2026 | 4.76 | 4.78 | 4.73 | 4.74 | 4.74 | -0.42% | 21,857,910 |
| Jan 22, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | 1.93% | 29,061,460 |
| Jan 21, 2026 | 4.68 | 4.68 | 4.64 | 4.67 | 4.67 | -0.43% | 17,491,030 |
| Jan 20, 2026 | 4.62 | 4.69 | 4.61 | 4.69 | 4.69 | 1.74% | 26,742,320 |
| Jan 19, 2026 | 4.58 | 4.63 | 4.57 | 4.61 | 4.61 | 0.22% | 13,128,214 |
| Jan 16, 2026 | 4.62 | 4.63 | 4.58 | 4.60 | 4.60 | -0.43% | 14,848,440 |
| Jan 15, 2026 | 4.63 | 4.63 | 4.60 | 4.62 | 4.62 | - | 13,812,470 |
| Jan 14, 2026 | 4.64 | 4.70 | 4.59 | 4.62 | 4.62 | -0.43% | 32,192,970 |
| Jan 13, 2026 | 4.62 | 4.67 | 4.60 | 4.64 | 4.64 | 0.43% | 30,452,170 |
| Jan 12, 2026 | 4.57 | 4.63 | 4.57 | 4.62 | 4.62 | 0.65% | 22,820,456 |
| Jan 9, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | 0.88% | 19,497,128 |
| Jan 8, 2026 | 4.53 | 4.55 | 4.51 | 4.55 | 4.55 | 0.44% | 14,296,080 |
| Jan 7, 2026 | 4.54 | 4.56 | 4.51 | 4.53 | 4.53 | -0.22% | 19,779,940 |
| Jan 6, 2026 | 4.50 | 4.55 | 4.49 | 4.54 | 4.54 | 1.11% | 23,843,080 |
| Jan 5, 2026 | 4.47 | 4.49 | 4.46 | 4.49 | 4.49 | 0.45% | 13,152,410 |
| Dec 31, 2025 | 4.46 | 4.49 | 4.46 | 4.47 | 4.47 | 0.22% | 9,962,946 |
| Dec 30, 2025 | 4.51 | 4.52 | 4.45 | 4.46 | 4.46 | -1.11% | 17,608,820 |
| Dec 29, 2025 | 4.53 | 4.55 | 4.51 | 4.51 | 4.51 | -0.66% | 12,798,710 |
| Dec 26, 2025 | 4.55 | 4.57 | 4.53 | 4.54 | 4.54 | -0.44% | 12,524,592 |
| Dec 25, 2025 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | 0.88% | 12,435,430 |
| Dec 24, 2025 | 4.51 | 4.53 | 4.50 | 4.52 | 4.52 | 0.22% | 12,251,133 |
| Dec 23, 2025 | 4.55 | 4.56 | 4.50 | 4.51 | 4.51 | -0.66% | 11,640,940 |
| Dec 22, 2025 | 4.54 | 4.57 | 4.53 | 4.54 | 4.54 | - | 12,367,840 |
| Dec 19, 2025 | 4.49 | 4.55 | 4.48 | 4.54 | 4.54 | 0.89% | 15,738,410 |
| Dec 18, 2025 | 4.48 | 4.51 | 4.47 | 4.50 | 4.50 | 0.22% | 13,708,040 |
| Dec 17, 2025 | 4.45 | 4.50 | 4.43 | 4.49 | 4.49 | 0.67% | 14,974,920 |
| Dec 16, 2025 | 4.45 | 4.48 | 4.41 | 4.46 | 4.46 | - | 18,121,960 |
| Dec 15, 2025 | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | 0.22% | 14,651,920 |
| Dec 12, 2025 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | -0.45% | 19,807,760 |
| Dec 11, 2025 | 4.52 | 4.53 | 4.46 | 4.47 | 4.47 | -1.11% | 16,087,810 |
| Dec 10, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | 0.44% | 15,073,030 |