Qinhuangdao Port Co., Ltd. (SHA:601326)
China · Delayed Price · Currency is CNY 3.380
-0.100 (-2.87%)
Jun 16, 2026, 3:00 PM CST
SHA:601326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | - | -2.30% | 6,860,100 |
| Jun 15, 2026 | 3.47 | 3.52 | 3.43 | 3.48 | 3.48 | 0.29% | 23,331,980 |
| Jun 12, 2026 | 3.42 | 3.50 | 3.40 | 3.47 | 3.47 | 2.06% | 31,065,280 |
| Jun 11, 2026 | 3.37 | 3.44 | 3.33 | 3.40 | 3.40 | 0.89% | 26,763,760 |
| Jun 10, 2026 | 3.27 | 3.38 | 3.25 | 3.37 | 3.37 | 3.06% | 24,513,200 |
| Jun 9, 2026 | 3.32 | 3.32 | 3.24 | 3.27 | 3.27 | -1.51% | 18,174,203 |
| Jun 8, 2026 | 3.39 | 3.42 | 3.29 | 3.32 | 3.32 | -2.35% | 24,440,300 |
| Jun 5, 2026 | 3.41 | 3.48 | 3.39 | 3.40 | 3.40 | - | 21,790,490 |
| Jun 4, 2026 | 3.39 | 3.44 | 3.35 | 3.40 | 3.40 | 0.59% | 28,405,200 |
| Jun 3, 2026 | 3.35 | 3.40 | 3.29 | 3.38 | 3.38 | 0.90% | 27,882,300 |
| Jun 2, 2026 | 3.39 | 3.42 | 3.34 | 3.35 | 3.35 | -1.18% | 20,087,500 |
| Jun 1, 2026 | 3.32 | 3.39 | 3.28 | 3.39 | 3.39 | 2.11% | 25,226,600 |
| May 29, 2026 | 3.27 | 3.36 | 3.25 | 3.32 | 3.32 | 1.84% | 21,952,820 |
| May 28, 2026 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | -0.61% | 14,272,640 |
| May 27, 2026 | 3.36 | 3.37 | 3.26 | 3.28 | 3.28 | -2.38% | 21,834,550 |
| May 26, 2026 | 3.37 | 3.37 | 3.32 | 3.36 | 3.36 | -0.30% | 19,460,030 |
| May 25, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.30% | 14,877,200 |
| May 22, 2026 | 3.42 | 3.43 | 3.38 | 3.38 | 3.38 | -1.17% | 17,405,900 |
| May 21, 2026 | 3.41 | 3.47 | 3.40 | 3.42 | 3.42 | 0.29% | 18,705,590 |
| May 20, 2026 | 3.46 | 3.46 | 3.39 | 3.41 | 3.41 | -1.73% | 14,595,400 |
| May 19, 2026 | 3.45 | 3.47 | 3.44 | 3.47 | 3.47 | 0.58% | 12,267,400 |
| May 18, 2026 | 3.39 | 3.46 | 3.36 | 3.45 | 3.45 | 1.77% | 22,214,500 |
| May 15, 2026 | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -1.45% | 21,770,700 |
| May 14, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 26,454,190 |
| May 13, 2026 | 3.51 | 3.51 | 3.49 | 3.50 | 3.50 | - | 15,197,320 |
| May 12, 2026 | 3.51 | 3.53 | 3.49 | 3.50 | 3.50 | -0.28% | 20,117,300 |
| May 11, 2026 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | -0.57% | 23,848,700 |
| May 8, 2026 | 3.49 | 3.56 | 3.48 | 3.53 | 3.53 | 1.15% | 29,044,950 |
| May 7, 2026 | 3.50 | 3.52 | 3.48 | 3.49 | 3.49 | -0.29% | 17,668,400 |
| May 6, 2026 | 3.51 | 3.52 | 3.48 | 3.50 | 3.50 | - | 21,455,640 |
| Apr 30, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 22,860,800 |
| Apr 29, 2026 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | 0.28% | 19,071,800 |
| Apr 28, 2026 | 3.47 | 3.53 | 3.46 | 3.53 | 3.53 | 1.73% | 19,289,300 |
| Apr 27, 2026 | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | -1.14% | 20,426,020 |
| Apr 24, 2026 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | -1.40% | 23,954,700 |
| Apr 23, 2026 | 3.55 | 3.57 | 3.51 | 3.56 | 3.56 | 0.56% | 24,133,120 |
| Apr 22, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.84% | 20,405,300 |
| Apr 21, 2026 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | 0.85% | 20,306,900 |
| Apr 20, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | -0.28% | 20,315,020 |
| Apr 17, 2026 | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | -0.56% | 23,831,900 |
| Apr 16, 2026 | 3.63 | 3.63 | 3.55 | 3.57 | 3.57 | -1.38% | 30,947,700 |
| Apr 15, 2026 | 3.61 | 3.63 | 3.57 | 3.62 | 3.62 | 0.56% | 27,820,420 |
| Apr 14, 2026 | 3.62 | 3.62 | 3.57 | 3.60 | 3.60 | -0.55% | 24,959,000 |
| Apr 13, 2026 | 3.66 | 3.67 | 3.54 | 3.62 | 3.62 | -1.63% | 50,618,300 |
| Apr 10, 2026 | 3.78 | 3.79 | 3.65 | 3.68 | 3.68 | -2.65% | 61,942,400 |
| Apr 9, 2026 | 3.79 | 3.82 | 3.75 | 3.78 | 3.78 | -1.31% | 39,912,590 |
| Apr 8, 2026 | 3.76 | 3.84 | 3.73 | 3.83 | 3.83 | 2.96% | 56,586,060 |
| Apr 7, 2026 | 3.66 | 3.74 | 3.62 | 3.72 | 3.72 | 1.92% | 54,280,180 |
| Apr 3, 2026 | 3.78 | 3.82 | 3.64 | 3.65 | 3.65 | -3.18% | 57,123,150 |
| Apr 2, 2026 | 3.61 | 3.92 | 3.60 | 3.77 | 3.77 | 3.86% | 96,912,830 |