Tianjin Port Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	4.40	4.43	4.27	4.31	4.31	-2.71%	32,288,350
Jun 5, 2026	4.41	4.49	4.40	4.43	4.43	0.45%	18,358,920
Jun 4, 2026	4.47	4.51	4.38	4.41	4.41	-1.34%	20,022,360
Jun 3, 2026	4.53	4.54	4.42	4.47	4.47	-1.32%	24,821,740
Jun 2, 2026	4.54	4.60	4.53	4.53	4.53	-0.44%	23,412,110
Jun 1, 2026	4.49	4.56	4.43	4.55	4.55	1.34%	30,464,260
May 29, 2026	4.39	4.52	4.38	4.49	4.49	2.51%	36,948,260
May 28, 2026	4.38	4.41	4.37	4.38	4.38	-	16,022,920
May 27, 2026	4.41	4.44	4.36	4.38	4.38	-0.68%	15,357,680
May 26, 2026	4.42	4.44	4.38	4.41	4.41	-0.45%	15,948,180
May 25, 2026	4.41	4.45	4.39	4.43	4.43	0.68%	17,846,160
May 22, 2026	4.38	4.42	4.33	4.40	4.40	0.69%	20,068,810
May 21, 2026	4.40	4.48	4.36	4.37	4.37	-0.68%	24,628,240
May 20, 2026	4.45	4.45	4.38	4.40	4.40	-1.35%	18,690,300
May 19, 2026	4.39	4.46	4.38	4.46	4.46	1.59%	24,819,450
May 18, 2026	4.39	4.41	4.34	4.39	4.39	-0.45%	29,105,400
May 15, 2026	4.52	4.53	4.38	4.41	4.41	-2.22%	47,002,240
May 14, 2026	4.58	4.59	4.51	4.51	4.51	-1.74%	27,481,110
May 13, 2026	4.56	4.60	4.55	4.59	4.59	0.44%	23,377,300
May 12, 2026	4.62	4.65	4.56	4.57	4.57	-0.87%	27,181,030
May 11, 2026	4.69	4.69	4.59	4.61	4.61	-1.50%	27,317,790
May 8, 2026	4.68	4.72	4.66	4.68	4.68	-0.21%	19,479,540
May 7, 2026	4.74	4.77	4.69	4.69	4.69	-1.05%	19,621,930
May 6, 2026	4.74	4.78	4.70	4.74	4.74	-	33,543,410
Apr 30, 2026	4.75	4.78	4.69	4.74	4.74	0.42%	42,260,840
Apr 29, 2026	4.67	4.83	4.67	4.72	4.72	4.19%	62,370,090
Apr 28, 2026	4.47	4.54	4.46	4.53	4.53	1.34%	16,355,090
Apr 27, 2026	4.51	4.54	4.47	4.47	4.47	-0.89%	16,295,650
Apr 24, 2026	4.52	4.55	4.48	4.51	4.51	-0.44%	16,607,660
Apr 23, 2026	4.50	4.54	4.47	4.53	4.53	0.67%	18,093,970
Apr 22, 2026	4.50	4.51	4.47	4.50	4.50	0.22%	13,336,540
Apr 21, 2026	4.47	4.51	4.46	4.49	4.49	0.67%	20,967,880
Apr 20, 2026	4.46	4.48	4.45	4.46	4.46	-0.22%	13,228,080
Apr 17, 2026	4.47	4.48	4.45	4.47	4.47	-	13,989,330
Apr 16, 2026	4.50	4.50	4.45	4.47	4.47	-0.67%	17,026,010
Apr 15, 2026	4.48	4.50	4.45	4.50	4.50	0.67%	16,821,100
Apr 14, 2026	4.47	4.48	4.43	4.47	4.47	0.22%	12,984,820
Apr 13, 2026	4.50	4.50	4.42	4.46	4.46	-0.89%	20,942,880
Apr 10, 2026	4.54	4.57	4.50	4.50	4.50	-0.44%	19,618,870
Apr 9, 2026	4.60	4.61	4.52	4.52	4.52	-2.16%	19,190,930
Apr 8, 2026	4.58	4.62	4.57	4.62	4.62	1.76%	19,307,480
Apr 7, 2026	4.54	4.56	4.50	4.54	4.54	0.44%	14,854,550
Apr 3, 2026	4.62	4.65	4.51	4.52	4.52	-2.38%	22,421,150
Apr 2, 2026	4.60	4.68	4.57	4.63	4.63	0.65%	27,758,330
Apr 1, 2026	4.64	4.67	4.59	4.60	4.60	-	18,975,690
Mar 31, 2026	4.63	4.70	4.59	4.60	4.60	-0.65%	16,988,990
Mar 30, 2026	4.60	4.64	4.52	4.63	4.63	-0.22%	21,864,800
Mar 27, 2026	4.71	4.73	4.59	4.64	4.64	-2.11%	31,869,820
Mar 26, 2026	4.74	4.81	4.73	4.74	4.74	-	35,245,540
Mar 25, 2026	4.53	4.75	4.50	4.74	4.74	5.57%	50,188,400