Tianjin Port Holdings Co., Ltd. (SHA:600717)
China · Delayed Price · Currency is CNY 4.480
+0.050 (1.13%)
Aug 3, 2026, 3:00 PM CST
Tianjin Port Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.46 | 4.48 | 4.38 | 4.43 | 4.43 | -0.89% | 29,822,211 |
| Jul 30, 2026 | 4.36 | 4.48 | 4.36 | 4.47 | 4.47 | 2.29% | 28,860,820 |
| Jul 29, 2026 | 4.25 | 4.38 | 4.23 | 4.37 | 4.37 | 2.82% | 29,146,956 |
| Jul 28, 2026 | 4.25 | 4.27 | 4.18 | 4.25 | 4.25 | -0.23% | 18,721,905 |
| Jul 27, 2026 | 4.23 | 4.28 | 4.20 | 4.26 | 4.26 | 0.71% | 19,676,325 |
| Jul 24, 2026 | 4.28 | 4.32 | 4.22 | 4.23 | 4.23 | -0.94% | 16,249,381 |
| Jul 23, 2026 | 4.25 | 4.30 | 4.22 | 4.27 | 4.27 | 0.23% | 19,847,212 |
| Jul 22, 2026 | 4.25 | 4.27 | 4.16 | 4.26 | 4.26 | -0.23% | 30,185,836 |
| Jul 21, 2026 | 4.29 | 4.35 | 4.26 | 4.27 | 4.27 | -0.23% | 33,413,993 |
| Jul 20, 2026 | 4.26 | 4.34 | 4.23 | 4.28 | 4.28 | 1.18% | 31,835,777 |
| Jul 17, 2026 | 4.27 | 4.34 | 4.23 | 4.23 | 4.23 | -0.70% | 29,784,560 |
| Jul 16, 2026 | 4.29 | 4.32 | 4.22 | 4.26 | 4.26 | -0.47% | 17,843,455 |
| Jul 15, 2026 | 4.18 | 4.29 | 4.17 | 4.28 | 4.28 | 2.15% | 23,795,880 |
| Jul 14, 2026 | 4.10 | 4.21 | 4.08 | 4.19 | 4.19 | 2.20% | 31,038,091 |
| Jul 13, 2026 | 4.05 | 4.12 | 4.03 | 4.10 | 4.10 | 1.49% | 35,922,670 |
| Jul 10, 2026 | 4.00 | 4.07 | 3.96 | 4.04 | 4.04 | 1.00% | 19,601,950 |
| Jul 9, 2026 | 4.04 | 4.06 | 3.99 | 4.00 | 4.00 | -1.23% | 20,160,189 |
| Jul 8, 2026 | 4.01 | 4.08 | 3.98 | 4.05 | 4.05 | 1.00% | 14,767,138 |
| Jul 7, 2026 | 4.09 | 4.09 | 4.00 | 4.01 | 4.01 | -2.20% | 17,484,729 |
| Jul 6, 2026 | 4.07 | 4.11 | 4.03 | 4.10 | 4.10 | 0.99% | 20,078,770 |
| Jul 3, 2026 | 4.03 | 4.10 | 4.02 | 4.06 | 4.06 | 1.50% | 18,301,430 |
| Jul 2, 2026 | 3.97 | 4.06 | 3.96 | 4.00 | 4.00 | 0.76% | 22,215,183 |
| Jul 1, 2026 | 3.88 | 4.03 | 3.87 | 3.97 | 3.97 | 2.06% | 27,988,052 |
| Jun 30, 2026 | 3.98 | 3.98 | 3.86 | 3.89 | 3.89 | -2.75% | 28,214,417 |
| Jun 29, 2026 | 3.95 | 4.02 | 3.87 | 4.00 | 4.00 | - | 25,322,898 |
| Jun 26, 2026 | 4.11 | 4.12 | 3.99 | 4.00 | 4.00 | -3.61% | 31,066,870 |
| Jun 25, 2026 | 4.14 | 4.18 | 4.01 | 4.15 | 4.15 | - | 38,808,823 |
| Jun 24, 2026 | 4.36 | 4.37 | 4.14 | 4.15 | 4.15 | -5.03% | 60,733,500 |
| Jun 23, 2026 | 4.30 | 4.58 | 4.21 | 4.37 | 4.37 | 3.85% | 94,577,688 |
| Jun 8, 2026 | 4.40 | 4.43 | 4.27 | 4.31 | 4.21 | -2.71% | 32,288,355 |
| Jun 5, 2026 | 4.41 | 4.49 | 4.40 | 4.43 | 4.33 | 0.45% | 18,358,920 |
| Jun 4, 2026 | 4.47 | 4.51 | 4.38 | 4.41 | 4.31 | -1.34% | 20,022,360 |
| Jun 3, 2026 | 4.53 | 4.54 | 4.42 | 4.47 | 4.36 | -1.32% | 24,821,740 |
| Jun 2, 2026 | 4.54 | 4.60 | 4.53 | 4.53 | 4.42 | -0.44% | 23,412,110 |
| Jun 1, 2026 | 4.49 | 4.56 | 4.43 | 4.55 | 4.44 | 1.34% | 30,464,260 |
| May 29, 2026 | 4.39 | 4.52 | 4.38 | 4.49 | 4.38 | 2.51% | 36,948,260 |
| May 28, 2026 | 4.38 | 4.41 | 4.37 | 4.38 | 4.28 | - | 16,022,920 |
| May 27, 2026 | 4.41 | 4.44 | 4.36 | 4.38 | 4.28 | -0.68% | 15,357,680 |
| May 26, 2026 | 4.42 | 4.44 | 4.38 | 4.41 | 4.31 | -0.45% | 15,948,180 |
| May 25, 2026 | 4.41 | 4.45 | 4.39 | 4.43 | 4.33 | 0.68% | 17,846,160 |
| May 22, 2026 | 4.38 | 4.42 | 4.33 | 4.40 | 4.30 | 0.69% | 20,068,810 |
| May 21, 2026 | 4.40 | 4.48 | 4.36 | 4.37 | 4.27 | -0.68% | 24,628,240 |
| May 20, 2026 | 4.45 | 4.45 | 4.38 | 4.40 | 4.30 | -1.35% | 18,690,300 |
| May 19, 2026 | 4.39 | 4.46 | 4.38 | 4.46 | 4.35 | 1.59% | 24,819,450 |
| May 18, 2026 | 4.39 | 4.41 | 4.34 | 4.39 | 4.29 | -0.45% | 29,105,400 |
| May 15, 2026 | 4.52 | 4.53 | 4.38 | 4.41 | 4.31 | -2.22% | 47,002,240 |
| May 14, 2026 | 4.58 | 4.59 | 4.51 | 4.51 | 4.40 | -1.74% | 27,481,110 |
| May 13, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.48 | 0.44% | 23,377,300 |
| May 12, 2026 | 4.62 | 4.65 | 4.56 | 4.57 | 4.46 | -0.87% | 27,181,030 |
| May 11, 2026 | 4.69 | 4.69 | 4.59 | 4.61 | 4.50 | -1.50% | 27,317,790 |