Skip to main content
logo
Xiamen International Airport Co.,Ltd (SHA:600897)
China flag China · Delayed Price · Currency is CNY
14.76
+0.18 (1.23%)
Aug 1, 2025, 2:45 PM CST

SHA:600897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.6314.8414.5614.8014.801.51%3,075,706
Jul 31, 202514.9214.9314.5214.5814.58-2.28%4,401,199
Jul 30, 202514.9015.1314.8714.9214.920.07%2,560,371
Jul 29, 202514.9815.0114.8114.9114.91-0.47%1,531,500
Jul 28, 202515.1215.1214.9414.9814.98-0.60%1,612,760
Jul 25, 202515.1015.1715.0115.0715.070.07%2,164,131
Jul 24, 202514.9015.0614.8215.0615.061.07%2,203,065
Jul 23, 202515.0015.1014.8514.9014.90-0.47%1,876,320
Jul 22, 202514.9414.9814.7914.9714.970.40%1,684,900
Jul 21, 202514.7814.9914.7014.9114.910.95%1,954,696
Jul 18, 202514.7014.8014.6514.7714.77-1.14%1,567,764
Jul 17, 202515.0615.0714.9014.9414.62-0.80%1,791,500
Jul 16, 202515.0415.0914.9915.0614.740.13%1,388,330
Jul 15, 202515.2315.2515.0115.0414.72-1.18%2,854,471
Jul 14, 202515.1215.2415.1015.2214.890.93%2,663,470
Jul 11, 202515.0815.1615.0015.0814.760.20%2,488,941
Jul 10, 202515.0615.1014.9615.0514.73-2,163,500
Jul 9, 202514.8315.1814.7915.0514.731.55%4,714,531
Jul 8, 202514.7714.8214.7214.8214.500.47%2,075,579
Jul 7, 202514.6814.7514.6314.7514.430.55%1,900,400
Jul 4, 202514.7714.8014.6414.6714.36-0.61%1,884,180
Jul 3, 202514.6614.7814.6414.7614.440.75%2,541,461
Jul 2, 202514.6114.6514.5414.6514.340.41%1,535,120
Jul 1, 202514.6114.6114.5414.5914.28-1,251,461
Jun 30, 202514.7214.7214.5614.5914.28-0.68%1,998,419
Jun 27, 202514.6514.7214.6014.6914.380.48%2,267,565
Jun 26, 202514.5814.6714.5514.6214.310.21%2,016,000
Jun 25, 202514.5514.5914.4714.5914.280.34%2,340,720
Jun 24, 202514.4514.6114.4214.5414.230.97%2,506,598
Jun 23, 202514.3414.4514.3114.4014.09-1,353,532
Jun 20, 202514.3114.4414.3114.4014.090.49%1,074,828
Jun 19, 202514.4614.5614.3214.3314.02-0.97%1,824,870
Jun 18, 202514.4814.5614.4014.4714.16-0.48%1,213,840
Jun 17, 202514.6014.6514.5014.5414.23-0.48%1,882,700
Jun 16, 202514.7314.7314.5714.6114.30-1.22%2,914,266
Jun 13, 202514.8814.9314.7114.7914.47-0.14%3,519,220
Jun 12, 202514.8314.8414.7614.8114.490.14%2,078,220
Jun 11, 202514.7714.8214.7014.7914.470.48%2,188,280
Jun 10, 202514.7714.8014.5814.7214.40-0.27%2,354,079
Jun 9, 202514.7414.7714.6114.7614.440.48%2,113,610
Jun 6, 202514.6114.7114.6114.6914.380.62%1,662,283
Jun 5, 202514.6014.6714.5314.6014.29-0.54%2,130,848
Jun 4, 202514.5914.6814.5014.6814.370.41%2,641,518
Jun 3, 202514.6814.7314.5014.6214.31-0.61%2,437,858
May 30, 202514.6914.8614.6514.7114.390.14%2,153,322
May 29, 202514.6514.7214.5614.6914.380.41%2,092,263
May 28, 202514.5114.7014.4814.6314.320.83%2,024,758
May 27, 202514.4714.6314.4414.5114.200.28%1,929,900
May 26, 202514.3714.5814.3114.4714.160.98%1,734,884
May 23, 202514.4814.5714.3214.3314.02-1.24%1,804,520