Skip to main content
logo
Xiamen International Airport Co.,Ltd (SHA:600897)
China flag China · Delayed Price · Currency is CNY
14.84
+0.16 (1.09%)
Sep 4, 2025, 3:00 PM CST

SHA:600897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202514.7014.8414.6014.8414.841.09%2,703,416
Sep 3, 202514.8914.9214.6514.6814.68-1.28%2,559,947
Sep 2, 202514.9214.9314.7214.8714.87-0.54%2,944,460
Sep 1, 202515.0215.0314.8514.9514.95-0.07%2,649,302
Aug 29, 202514.9915.0814.9114.9614.960.13%2,448,781
Aug 28, 202514.9215.0214.7114.9414.940.34%2,946,905
Aug 27, 202515.1415.2014.8914.8914.89-1.65%3,127,580
Aug 26, 202515.1015.2315.0615.1415.140.13%2,598,100
Aug 25, 202515.0615.2115.0215.1215.120.40%3,642,101
Aug 22, 202515.2515.2515.0015.0615.06-1.12%4,030,478
Aug 21, 202515.0115.2814.9615.2315.231.53%5,397,381
Aug 20, 202514.9215.0314.8515.0015.000.60%2,525,790
Aug 19, 202514.8815.0814.7914.9114.910.40%3,893,935
Aug 18, 202514.7914.9014.7814.8514.850.41%3,383,694
Aug 15, 202514.7514.7914.6614.7914.790.48%2,182,940
Aug 14, 202514.8714.8814.6814.7214.72-0.81%2,531,121
Aug 13, 202514.8814.8814.7514.8414.840.13%1,679,332
Aug 12, 202514.8614.8914.7914.8214.820.14%2,015,230
Aug 11, 202514.8714.8714.7714.8014.80-0.47%2,206,431
Aug 8, 202514.8114.8814.7814.8714.870.07%1,561,453
Aug 7, 202514.7614.9014.7014.8614.860.68%2,406,755
Aug 6, 202514.8514.8714.6914.7614.76-0.47%1,759,103
Aug 5, 202514.9015.0414.8114.8314.830.07%2,721,421
Aug 4, 202514.8014.9014.7314.8214.820.14%1,870,520
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