Tianjin Port Holdings Co., Ltd. (SHA:600717)
China · Delayed Price · Currency is CNY 4.830
-0.020 (-0.41%)
Jan 30, 2026, 3:00 PM CST
Tianjin Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 4.54 | 4.56 | 4.50 | 4.50 | 4.50 | -1.10% | 15,331,580 |
| Dec 8, 2025 | 4.59 | 4.60 | 4.55 | 4.55 | 4.55 | -0.87% | 17,185,270 |
| Dec 5, 2025 | 4.57 | 4.60 | 4.54 | 4.59 | 4.59 | 0.44% | 15,438,160 |
| Dec 4, 2025 | 4.59 | 4.60 | 4.55 | 4.57 | 4.57 | -0.22% | 13,820,133 |
| Dec 3, 2025 | 4.56 | 4.60 | 4.55 | 4.58 | 4.58 | 0.44% | 19,007,310 |
| Dec 2, 2025 | 4.56 | 4.57 | 4.53 | 4.56 | 4.56 | -0.22% | 15,650,940 |
| Dec 1, 2025 | 4.54 | 4.57 | 4.52 | 4.57 | 4.57 | 0.44% | 18,304,490 |
| Nov 28, 2025 | 4.54 | 4.56 | 4.51 | 4.55 | 4.55 | 0.44% | 13,117,884 |
| Nov 27, 2025 | 4.56 | 4.56 | 4.52 | 4.53 | 4.53 | -0.44% | 12,413,779 |
| Nov 26, 2025 | 4.56 | 4.60 | 4.54 | 4.55 | 4.55 | -0.22% | 20,624,850 |
| Nov 25, 2025 | 4.59 | 4.60 | 4.55 | 4.56 | 4.56 | -0.22% | 22,065,380 |
| Nov 24, 2025 | 4.58 | 4.61 | 4.56 | 4.57 | 4.57 | - | 18,961,770 |
| Nov 21, 2025 | 4.69 | 4.72 | 4.57 | 4.57 | 4.57 | -3.18% | 29,649,858 |
| Nov 20, 2025 | 4.71 | 4.75 | 4.71 | 4.72 | 4.72 | 0.21% | 14,791,020 |
| Nov 19, 2025 | 4.75 | 4.77 | 4.71 | 4.71 | 4.71 | -1.05% | 16,595,790 |