Qinhuangdao Port Co., Ltd. (SHA:601326)
China · Delayed Price · Currency is CNY 3.610
+0.060 (1.69%)
Oct 8, 2026, 11:29 AM CST
SHA:601326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.52 | 3.57 | 3.50 | 3.55 | 3.55 | 1.14% | 16,355,721 |
| Sep 29, 2026 | 3.48 | 3.53 | 3.47 | 3.51 | 3.51 | 0.86% | 17,313,270 |
| Sep 28, 2026 | 3.46 | 3.49 | 3.39 | 3.48 | 3.48 | 0.29% | 19,223,500 |
| Sep 24, 2026 | 3.49 | 3.52 | 3.43 | 3.47 | 3.47 | -0.86% | 25,761,030 |
| Sep 23, 2026 | 3.49 | 3.51 | 3.47 | 3.50 | 3.50 | 0.57% | 14,939,390 |
| Sep 22, 2026 | 3.53 | 3.54 | 3.44 | 3.48 | 3.48 | -1.42% | 25,828,800 |
| Sep 21, 2026 | 3.51 | 3.56 | 3.48 | 3.53 | 3.53 | 0.57% | 21,525,626 |
| Sep 18, 2026 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -1.68% | 19,227,568 |
| Sep 17, 2026 | 3.55 | 3.58 | 3.49 | 3.57 | 3.57 | 0.28% | 22,442,496 |
| Sep 16, 2026 | 3.57 | 3.58 | 3.51 | 3.56 | 3.56 | -0.28% | 20,753,412 |
| Sep 15, 2026 | 3.60 | 3.60 | 3.54 | 3.57 | 3.57 | -0.56% | 16,763,100 |
| Sep 14, 2026 | 3.57 | 3.62 | 3.56 | 3.59 | 3.59 | 0.28% | 18,103,370 |
| Sep 11, 2026 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -1.65% | 23,367,900 |
| Sep 10, 2026 | 3.62 | 3.66 | 3.59 | 3.64 | 3.64 | 0.28% | 22,073,100 |
| Sep 9, 2026 | 3.58 | 3.64 | 3.56 | 3.63 | 3.63 | 1.40% | 18,992,827 |
| Sep 8, 2026 | 3.53 | 3.60 | 3.53 | 3.58 | 3.58 | 1.13% | 17,120,426 |
| Sep 7, 2026 | 3.58 | 3.59 | 3.52 | 3.54 | 3.54 | -1.12% | 20,667,880 |
| Sep 4, 2026 | 3.60 | 3.62 | 3.55 | 3.58 | 3.58 | -0.28% | 22,703,720 |
| Sep 3, 2026 | 3.59 | 3.64 | 3.57 | 3.59 | 3.59 | -0.28% | 19,430,100 |
| Sep 2, 2026 | 3.63 | 3.64 | 3.56 | 3.60 | 3.60 | -1.10% | 24,895,974 |
| Sep 1, 2026 | 3.52 | 3.64 | 3.50 | 3.64 | 3.64 | 3.41% | 41,877,357 |
| Aug 31, 2026 | 3.42 | 3.54 | 3.42 | 3.52 | 3.52 | 2.62% | 41,170,102 |
| Aug 28, 2026 | 3.40 | 3.44 | 3.37 | 3.43 | 3.43 | 0.88% | 21,404,700 |
| Aug 27, 2026 | 3.46 | 3.47 | 3.37 | 3.40 | 3.40 | -1.45% | 21,067,301 |
| Aug 26, 2026 | 3.39 | 3.48 | 3.39 | 3.45 | 3.45 | 1.47% | 22,256,983 |
| Aug 25, 2026 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | 0.29% | 18,306,700 |
| Aug 24, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 1.80% | 19,767,375 |
| Aug 21, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -1.48% | 15,679,899 |
| Aug 20, 2026 | 3.38 | 3.43 | 3.34 | 3.38 | 3.38 | - | 21,929,193 |
| Aug 19, 2026 | 3.39 | 3.42 | 3.36 | 3.38 | 3.38 | -0.29% | 22,926,737 |
| Aug 18, 2026 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.59% | 14,442,491 |
| Aug 17, 2026 | 3.38 | 3.41 | 3.34 | 3.41 | 3.41 | 1.19% | 20,297,497 |
| Aug 14, 2026 | 3.34 | 3.42 | 3.31 | 3.37 | 3.37 | 1.20% | 23,687,800 |
| Aug 13, 2026 | 3.37 | 3.37 | 3.30 | 3.33 | 3.33 | -0.89% | 21,836,701 |
| Aug 12, 2026 | 3.39 | 3.39 | 3.33 | 3.36 | 3.36 | -0.88% | 22,818,077 |
| Aug 11, 2026 | 3.41 | 3.45 | 3.38 | 3.39 | 3.39 | -0.29% | 19,915,905 |
| Aug 10, 2026 | 3.39 | 3.45 | 3.38 | 3.40 | 3.40 | 0.29% | 20,881,076 |
| Aug 7, 2026 | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | -1.45% | 21,538,925 |
| Aug 6, 2026 | 3.44 | 3.47 | 3.39 | 3.44 | 3.44 | -0.29% | 27,649,150 |
| Aug 5, 2026 | 3.47 | 3.49 | 3.41 | 3.45 | 3.45 | -1.15% | 22,358,625 |
| Aug 4, 2026 | 3.59 | 3.60 | 3.46 | 3.49 | 3.49 | -3.06% | 29,119,500 |
| Aug 3, 2026 | 3.53 | 3.60 | 3.52 | 3.60 | 3.60 | 1.69% | 27,873,170 |
| Jul 31, 2026 | 3.51 | 3.54 | 3.46 | 3.54 | 3.54 | 0.57% | 26,484,756 |
| Jul 30, 2026 | 3.49 | 3.54 | 3.47 | 3.52 | 3.52 | 0.57% | 22,179,075 |
| Jul 29, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 1.74% | 24,962,100 |
| Jul 28, 2026 | 3.42 | 3.45 | 3.36 | 3.44 | 3.44 | 0.58% | 24,253,200 |
| Jul 27, 2026 | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | -0.29% | 21,239,234 |
| Jul 24, 2026 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | 0.59% | 27,844,612 |
| Jul 23, 2026 | 3.38 | 3.43 | 3.36 | 3.41 | 3.41 | 0.89% | 24,858,530 |
| Jul 22, 2026 | 3.37 | 3.40 | 3.32 | 3.38 | 3.38 | 0.45% | 32,008,660 |