Tianjin Port Holdings Co., Ltd. (SHA:600717)
China · Delayed Price · Currency is CNY 4.230
-0.010 (-0.24%)
Oct 29, 2026, 2:14 PM CST
Tianjin Port Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.24 | 4.27 | 4.18 | 4.23 | 4.23 | -0.24% | 18,811,968 |
| Oct 28, 2026 | 4.26 | 4.28 | 4.22 | 4.24 | 4.24 | -0.70% | 16,570,870 |
| Oct 27, 2026 | 4.28 | 4.33 | 4.26 | 4.27 | 4.27 | -0.23% | 16,896,084 |
| Oct 26, 2026 | 4.21 | 4.31 | 4.20 | 4.28 | 4.28 | 1.42% | 24,927,835 |
| Oct 23, 2026 | 4.18 | 4.24 | 4.15 | 4.22 | 4.22 | 0.48% | 28,183,191 |
| Oct 22, 2026 | 4.29 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 22,795,883 |
| Oct 21, 2026 | 4.32 | 4.33 | 4.27 | 4.30 | 4.30 | -0.23% | 17,999,184 |
| Oct 20, 2026 | 4.36 | 4.38 | 4.28 | 4.31 | 4.31 | -1.37% | 25,698,890 |
| Oct 19, 2026 | 4.34 | 4.41 | 4.34 | 4.37 | 4.37 | - | 17,742,557 |
| Oct 16, 2026 | 4.33 | 4.42 | 4.33 | 4.37 | 4.37 | 0.69% | 23,351,140 |
| Oct 15, 2026 | 4.51 | 4.51 | 4.32 | 4.34 | 4.34 | -3.77% | 30,796,992 |
| Oct 14, 2026 | 4.43 | 4.54 | 4.42 | 4.51 | 4.51 | 1.81% | 42,591,486 |
| Oct 13, 2026 | 4.41 | 4.48 | 4.40 | 4.43 | 4.43 | 0.23% | 31,372,722 |
| Oct 12, 2026 | 4.37 | 4.44 | 4.36 | 4.42 | 4.42 | 1.14% | 29,009,196 |
| Oct 9, 2026 | 4.36 | 4.41 | 4.35 | 4.37 | 4.37 | 0.23% | 29,333,744 |
| Oct 8, 2026 | 4.31 | 4.38 | 4.29 | 4.36 | 4.36 | 1.40% | 22,762,213 |
| 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 |