Qinhuangdao Port Co., Ltd. (SHA:601326)
China · Delayed Price · Currency is CNY 3.590
+0.060 (1.70%)
Feb 27, 2026, 3:00 PM CST
Qinhuangdao Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.52 | 3.60 | 3.51 | 3.59 | - | 1.70% | 30,631,816 |
| Feb 26, 2026 | 3.51 | 3.55 | 3.49 | 3.53 | 3.53 | 0.57% | 24,338,520 |
| Feb 25, 2026 | 3.45 | 3.57 | 3.45 | 3.51 | 3.51 | 1.74% | 37,045,700 |
| Feb 24, 2026 | 3.39 | 3.46 | 3.39 | 3.45 | 3.45 | 2.37% | 31,680,500 |
| Feb 13, 2026 | 3.49 | 3.50 | 3.37 | 3.37 | 3.37 | -3.71% | 41,969,900 |
| Feb 12, 2026 | 3.54 | 3.55 | 3.49 | 3.50 | 3.50 | -1.41% | 21,743,100 |
| Feb 11, 2026 | 3.53 | 3.57 | 3.52 | 3.55 | 3.55 | 0.85% | 23,145,270 |
| Feb 10, 2026 | 3.55 | 3.55 | 3.50 | 3.52 | 3.52 | -0.56% | 19,119,325 |
| Feb 9, 2026 | 3.55 | 3.57 | 3.52 | 3.54 | 3.54 | 0.28% | 25,649,970 |
| Feb 6, 2026 | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -1.12% | 24,170,860 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | - | 22,960,770 |
| Feb 4, 2026 | 3.48 | 3.59 | 3.47 | 3.57 | 3.57 | 2.59% | 34,674,700 |
| Feb 3, 2026 | 3.54 | 3.57 | 3.46 | 3.48 | 3.48 | -1.14% | 35,400,470 |
| Feb 2, 2026 | 3.62 | 3.65 | 3.52 | 3.52 | 3.52 | -2.76% | 34,699,400 |
| Jan 30, 2026 | 3.62 | 3.68 | 3.60 | 3.62 | 3.62 | -0.28% | 30,128,600 |
| Jan 29, 2026 | 3.62 | 3.67 | 3.57 | 3.63 | 3.63 | - | 37,026,540 |
| Jan 28, 2026 | 3.54 | 3.65 | 3.54 | 3.63 | 3.63 | 2.54% | 47,208,400 |
| Jan 27, 2026 | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | -1.12% | 26,730,900 |
| Jan 26, 2026 | 3.55 | 3.59 | 3.50 | 3.58 | 3.58 | 1.13% | 39,319,900 |
| Jan 23, 2026 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 1.14% | 28,870,490 |
| Jan 22, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 25,151,490 |
| Jan 21, 2026 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | -0.86% | 22,478,500 |
| Jan 20, 2026 | 3.45 | 3.50 | 3.44 | 3.49 | 3.49 | 1.16% | 22,249,000 |
| Jan 19, 2026 | 3.44 | 3.47 | 3.43 | 3.45 | 3.45 | - | 17,223,300 |
| Jan 16, 2026 | 3.46 | 3.49 | 3.43 | 3.45 | 3.45 | - | 23,950,000 |
| Jan 15, 2026 | 3.49 | 3.51 | 3.44 | 3.45 | 3.45 | -1.43% | 26,017,020 |
| Jan 14, 2026 | 3.52 | 3.56 | 3.48 | 3.50 | 3.50 | -0.85% | 31,086,020 |
| Jan 13, 2026 | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | - | 30,493,440 |
| Jan 12, 2026 | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | 0.86% | 26,539,530 |
| Jan 9, 2026 | 3.50 | 3.51 | 3.48 | 3.50 | 3.50 | - | 20,777,400 |
| Jan 8, 2026 | 3.51 | 3.53 | 3.49 | 3.50 | 3.50 | -0.57% | 18,398,840 |
| Jan 7, 2026 | 3.55 | 3.55 | 3.51 | 3.52 | 3.52 | -0.85% | 17,286,346 |
| Jan 6, 2026 | 3.50 | 3.56 | 3.49 | 3.55 | 3.55 | 1.43% | 18,472,470 |
| Jan 5, 2026 | 3.49 | 3.51 | 3.48 | 3.50 | 3.50 | 0.29% | 21,157,700 |
| Dec 31, 2025 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | 0.29% | 15,200,300 |
| Dec 30, 2025 | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | -1.42% | 21,512,600 |
| Dec 29, 2025 | 3.56 | 3.59 | 3.53 | 3.53 | 3.53 | -1.12% | 17,301,540 |
| Dec 26, 2025 | 3.56 | 3.59 | 3.55 | 3.57 | 3.57 | - | 14,681,466 |
| Dec 25, 2025 | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | 0.85% | 14,839,700 |
| Dec 24, 2025 | 3.54 | 3.57 | 3.52 | 3.54 | 3.54 | - | 16,541,000 |
| Dec 23, 2025 | 3.58 | 3.60 | 3.53 | 3.54 | 3.54 | -1.12% | 14,746,780 |
| Dec 22, 2025 | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | - | 16,574,100 |
| Dec 19, 2025 | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | 1.13% | 20,076,810 |
| Dec 18, 2025 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 16,636,800 |
| Dec 17, 2025 | 3.49 | 3.56 | 3.46 | 3.54 | 3.54 | 1.43% | 22,542,330 |
| Dec 16, 2025 | 3.54 | 3.55 | 3.49 | 3.49 | 3.49 | -1.41% | 17,352,610 |
| Dec 15, 2025 | 3.47 | 3.56 | 3.46 | 3.54 | 3.54 | 1.72% | 24,532,820 |
| Dec 12, 2025 | 3.47 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 28,742,730 |
| Dec 11, 2025 | 3.56 | 3.56 | 3.45 | 3.46 | 3.46 | -2.81% | 39,118,900 |
| Dec 10, 2025 | 3.51 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | 24,954,500 |