Skip to main content
logo
Xiamen International Airport Co.,Ltd (SHA:600897)
China flag China · Delayed Price · Currency is CNY
17.62
+0.05 (0.28%)
At close: Feb 27, 2026

SHA:600897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.5717.6517.4317.62-0.28%3,033,260
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
Jan 12, 202617.2617.5117.1617.4717.471.22%8,249,851
Jan 9, 202617.3017.4217.1417.2617.26-0.75%7,443,487
Jan 8, 202617.5517.6717.3217.3917.39-1.86%9,275,352
Jan 7, 202617.2218.0817.2017.7217.722.72%15,151,336
Jan 6, 202617.2017.3017.1017.2517.250.29%7,383,229
Jan 5, 202617.2017.2517.0417.2017.20-6,676,829
Dec 31, 202517.6617.6617.0017.2017.20-1.60%7,631,160
Dec 30, 202517.9017.9017.4017.4817.48-2.35%10,022,000
Dec 29, 202518.0018.5017.7117.9017.90-1.38%11,007,451
Dec 26, 202518.1518.2617.8118.1518.15-0.06%13,524,450
Dec 25, 202518.3118.6618.0318.1618.16-0.87%15,070,670
Dec 24, 202517.6818.3317.6818.3218.322.52%16,510,560
Dec 23, 202517.7018.1917.3717.8717.870.79%16,151,790
Dec 22, 202517.6917.9817.5817.7317.73-0.56%12,054,080
Dec 19, 202517.0217.9917.0117.8317.834.45%16,759,280
Dec 18, 202517.0017.3316.8317.0717.070.23%10,737,840
Dec 17, 202517.0217.2716.8017.0317.03-0.53%11,987,040
Dec 16, 202517.9018.0017.0517.1217.12-5.10%16,883,800
Dec 15, 202517.8018.7617.5518.0418.041.35%21,826,578
Dec 12, 202518.5618.6317.7317.8017.80-5.52%29,738,990
Dec 11, 202519.8020.2218.5218.8418.84-7.83%37,016,180
Dec 10, 202522.2722.4420.3020.4420.44-1.78%55,941,190