Skip to main content
logo
Xiamen International Airport Co.,Ltd (SHA:600897)
China flag China · Delayed Price · Currency is CNY
16.29
-0.04 (-0.24%)
Apr 1, 2026, 3:00 PM CST

SHA:600897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202616.1216.4716.0816.3316.331.43%4,694,827
Mar 30, 202615.5016.1815.3616.1016.102.55%4,171,650
Mar 27, 202615.5015.7815.4815.7015.70-0.38%1,848,933
Mar 26, 202615.9616.0615.6915.7615.76-2.23%2,826,713
Mar 25, 202615.5616.1515.5016.1216.123.80%3,898,548
Mar 24, 202615.2215.5315.1715.5315.533.60%2,983,949
Mar 23, 202615.6715.6714.9514.9914.99-5.37%4,205,150
Mar 20, 202616.0316.1415.8415.8415.84-1.00%2,042,303
Mar 19, 202616.0616.2315.9016.0016.00-2.02%2,890,920
Mar 18, 202616.3316.4516.1616.3316.33-0.06%2,397,515
Mar 17, 202616.5716.7216.3316.3416.34-1.45%2,380,361
Mar 16, 202616.4916.6616.3616.5816.580.61%2,494,414
Mar 13, 202616.3516.6116.2616.4816.480.80%4,009,280
Mar 12, 202616.3516.4916.2816.3516.35-0.67%2,546,440
Mar 11, 202616.5516.6416.4316.4616.46-0.84%2,282,945
Mar 10, 202616.4816.6816.4816.6016.601.59%2,640,437
Mar 9, 202616.5416.6116.1916.3416.34-1.98%3,355,360
Mar 6, 202616.2916.7416.2616.6716.672.08%3,655,896
Mar 5, 202616.6016.6616.2916.3316.33-0.31%3,399,904
Mar 4, 202616.7516.7916.1616.3816.38-3.08%7,223,876
Mar 3, 202617.2017.4016.9016.9016.90-1.74%5,440,712
Mar 2, 202617.1717.3616.9817.2017.20-2.38%6,235,582
Feb 27, 202617.5717.6517.4317.6217.620.28%4,225,800
Feb 26, 202617.5017.6717.4717.5717.570.06%3,666,587
Feb 25, 202617.5117.6417.4017.5617.56-0.28%5,597,900
Feb 24, 202617.2817.7817.0617.6117.611.91%9,317,260
Feb 13, 202617.7017.8017.2717.2817.28-0.63%8,076,989
Feb 12, 202617.6817.6817.2417.3917.39-1.64%6,934,860
Feb 11, 202617.7617.8917.6617.6817.68-0.73%5,028,888
Feb 10, 202617.9217.9817.6017.8117.81-1.17%6,886,581
Feb 9, 202618.0818.2017.8118.0218.02-0.44%8,794,076
Feb 6, 202618.8518.9117.9318.1018.10-6.17%15,571,458
Feb 5, 202618.5119.4218.5119.2919.294.67%20,184,940
Feb 4, 202618.0918.6518.0118.4318.431.10%11,715,450
Feb 3, 202618.1018.6318.0318.2318.231.90%12,671,460
Feb 2, 202618.8018.9017.8817.8917.89-2.61%16,146,640
Jan 30, 202617.7018.5117.5018.3718.373.90%18,017,230
Jan 29, 202617.5617.9317.2517.6817.680.68%8,010,371
Jan 28, 202617.3917.6717.2817.5617.560.98%6,051,653
Jan 27, 202617.2217.4116.9317.3917.390.58%5,013,931
Jan 26, 202617.4717.4717.1517.2917.29-1.09%4,723,515
Jan 23, 202617.3517.4817.3417.4817.480.40%4,740,280
Jan 22, 202617.2417.4217.2217.4117.410.99%4,919,977
Jan 21, 202617.1417.3817.0817.2417.24-0.06%3,625,175
Jan 20, 202617.2617.3417.1117.2517.25-0.12%4,276,840
Jan 19, 202616.8517.3316.8017.2717.272.37%6,436,698
Jan 16, 202616.9117.0016.7616.8716.870.42%3,583,978
Jan 15, 202616.9917.0916.7516.8016.80-1.52%5,592,694
Jan 14, 202617.1117.3016.8517.0617.06-0.70%8,803,906
Jan 13, 202617.4517.5817.1117.1817.18-1.66%9,526,916