Tianjin Port Holdings Co., Ltd. (SHA:600717)
China · Delayed Price · Currency is CNY 4.300
+0.070 (1.65%)
Sep 30, 2026, 3:00 PM CST
Tianjin Port Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.23 | 4.32 | 4.22 | 4.30 | 4.30 | 1.65% | 29,574,120 |
| Sep 29, 2026 | 4.20 | 4.25 | 4.20 | 4.23 | 4.23 | 0.48% | 12,724,710 |
| Sep 28, 2026 | 4.22 | 4.23 | 4.18 | 4.21 | 4.21 | -0.24% | 14,026,926 |
| Sep 24, 2026 | 4.22 | 4.24 | 4.19 | 4.22 | 4.22 | -0.24% | 15,059,968 |
| Sep 23, 2026 | 4.23 | 4.25 | 4.21 | 4.23 | 4.23 | - | 10,868,356 |
| Sep 22, 2026 | 4.27 | 4.28 | 4.23 | 4.23 | 4.23 | -0.94% | 15,835,347 |
| Sep 21, 2026 | 4.25 | 4.28 | 4.22 | 4.27 | 4.27 | 0.47% | 21,546,057 |
| Sep 18, 2026 | 4.28 | 4.32 | 4.25 | 4.25 | 4.25 | -0.70% | 19,857,514 |
| Sep 17, 2026 | 4.28 | 4.29 | 4.24 | 4.28 | 4.28 | -0.23% | 15,189,460 |
| Sep 16, 2026 | 4.33 | 4.33 | 4.25 | 4.29 | 4.29 | -0.69% | 19,645,770 |
| Sep 15, 2026 | 4.35 | 4.36 | 4.28 | 4.32 | 4.32 | -0.69% | 15,321,499 |
| Sep 14, 2026 | 4.35 | 4.41 | 4.32 | 4.35 | 4.35 | -0.23% | 18,380,737 |
| Sep 11, 2026 | 4.40 | 4.41 | 4.30 | 4.36 | 4.36 | -1.36% | 20,618,363 |
| Sep 10, 2026 | 4.40 | 4.45 | 4.38 | 4.42 | 4.42 | 0.45% | 28,323,937 |
| Sep 9, 2026 | 4.36 | 4.43 | 4.33 | 4.40 | 4.40 | 0.92% | 26,831,635 |
| Sep 8, 2026 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | 0.69% | 19,068,041 |
| Sep 7, 2026 | 4.36 | 4.37 | 4.32 | 4.33 | 4.33 | -0.69% | 15,864,864 |
| Sep 4, 2026 | 4.37 | 4.40 | 4.34 | 4.36 | 4.36 | - | 17,937,220 |
| Sep 3, 2026 | 4.33 | 4.39 | 4.32 | 4.36 | 4.36 | 0.69% | 20,873,440 |
| Sep 2, 2026 | 4.34 | 4.36 | 4.29 | 4.33 | 4.33 | -0.69% | 20,064,240 |
| Sep 1, 2026 | 4.28 | 4.37 | 4.28 | 4.36 | 4.36 | 1.63% | 30,813,810 |
| Aug 31, 2026 | 4.34 | 4.34 | 4.28 | 4.29 | 4.29 | -1.15% | 19,550,600 |
| Aug 28, 2026 | 4.34 | 4.36 | 4.29 | 4.34 | 4.34 | - | 14,922,415 |
| Aug 27, 2026 | 4.36 | 4.37 | 4.27 | 4.34 | 4.34 | -0.69% | 22,312,917 |
| Aug 26, 2026 | 4.30 | 4.38 | 4.29 | 4.37 | 4.37 | 1.39% | 20,095,416 |
| Aug 25, 2026 | 4.30 | 4.34 | 4.28 | 4.31 | 4.31 | 0.23% | 19,264,410 |
| Aug 24, 2026 | 4.24 | 4.31 | 4.22 | 4.30 | 4.30 | 1.65% | 26,186,310 |
| Aug 21, 2026 | 4.28 | 4.28 | 4.20 | 4.23 | 4.23 | -0.94% | 16,750,653 |
| Aug 20, 2026 | 4.23 | 4.31 | 4.22 | 4.27 | 4.27 | 0.47% | 19,376,838 |
| Aug 19, 2026 | 4.24 | 4.28 | 4.21 | 4.25 | 4.25 | 0.24% | 22,211,672 |
| Aug 18, 2026 | 4.24 | 4.30 | 4.23 | 4.24 | 4.24 | - | 19,182,461 |
| Aug 17, 2026 | 4.18 | 4.25 | 4.16 | 4.24 | 4.24 | 1.44% | 19,020,320 |
| Aug 14, 2026 | 4.20 | 4.21 | 4.17 | 4.18 | 4.18 | -0.24% | 11,348,985 |
| Aug 13, 2026 | 4.24 | 4.24 | 4.18 | 4.19 | 4.19 | -1.18% | 17,423,407 |
| Aug 12, 2026 | 4.20 | 4.25 | 4.19 | 4.24 | 4.24 | 0.95% | 17,357,035 |
| Aug 11, 2026 | 4.26 | 4.27 | 4.20 | 4.20 | 4.20 | -1.41% | 16,491,753 |
| Aug 10, 2026 | 4.23 | 4.28 | 4.20 | 4.26 | 4.26 | 0.71% | 18,954,482 |
| Aug 7, 2026 | 4.30 | 4.31 | 4.19 | 4.23 | 4.23 | -1.63% | 25,172,235 |
| Aug 6, 2026 | 4.36 | 4.36 | 4.26 | 4.30 | 4.30 | -1.15% | 17,806,185 |
| Aug 5, 2026 | 4.39 | 4.42 | 4.34 | 4.35 | 4.35 | -0.68% | 16,763,644 |
| Aug 4, 2026 | 4.47 | 4.49 | 4.36 | 4.38 | 4.38 | -2.23% | 23,615,737 |
| Aug 3, 2026 | 4.42 | 4.49 | 4.41 | 4.48 | 4.48 | 1.13% | 21,604,838 |
| 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 |