Qinhuangdao Port Co., Ltd. (SHA:601326)
China · Delayed Price · Currency is CNY 3.530
-0.040 (-1.12%)
Apr 17, 2026, 11:29 AM CST
SHA:601326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.63 | 3.63 | 3.55 | 3.56 | - | -1.66% | 19,164,800 |
| 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% | 39,912,593 |
| 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% | 57,123,151 |
| Apr 2, 2026 | 3.61 | 3.92 | 3.60 | 3.77 | 3.77 | 3.86% | 96,912,830 |
| Apr 1, 2026 | 3.66 | 3.70 | 3.58 | 3.63 | 3.63 | -0.55% | 47,717,400 |
| Mar 31, 2026 | 3.56 | 3.70 | 3.55 | 3.65 | 3.65 | 0.83% | 55,058,850 |
| Mar 30, 2026 | 3.66 | 3.66 | 3.45 | 3.62 | 3.62 | -1.90% | 76,300,800 |
| Mar 27, 2026 | 3.73 | 3.75 | 3.62 | 3.69 | 3.69 | -1.60% | 61,887,000 |
| Mar 26, 2026 | 3.77 | 3.80 | 3.73 | 3.75 | 3.75 | -0.27% | 59,669,710 |
| Mar 25, 2026 | 3.57 | 3.78 | 3.53 | 3.76 | 3.76 | 5.32% | 77,002,730 |
| Mar 24, 2026 | 3.50 | 3.58 | 3.48 | 3.57 | 3.57 | 2.29% | 37,375,350 |
| Mar 23, 2026 | 3.65 | 3.66 | 3.43 | 3.49 | 3.49 | -4.64% | 61,551,194 |
| Mar 20, 2026 | 3.59 | 3.70 | 3.58 | 3.66 | 3.66 | 1.67% | 42,299,075 |
| Mar 19, 2026 | 3.61 | 3.64 | 3.58 | 3.60 | 3.60 | -0.28% | 26,636,120 |
| Mar 18, 2026 | 3.64 | 3.67 | 3.57 | 3.61 | 3.61 | -0.82% | 31,105,553 |
| Mar 17, 2026 | 3.64 | 3.68 | 3.63 | 3.64 | 3.64 | -0.27% | 22,900,330 |
| Mar 16, 2026 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | 0.27% | 34,015,700 |
| Mar 13, 2026 | 3.62 | 3.69 | 3.60 | 3.64 | 3.64 | 0.28% | 36,428,690 |
| Mar 12, 2026 | 3.53 | 3.64 | 3.53 | 3.63 | 3.63 | 2.25% | 42,995,200 |
| Mar 11, 2026 | 3.50 | 3.55 | 3.44 | 3.55 | 3.55 | 1.43% | 34,841,700 |
| Mar 10, 2026 | 3.51 | 3.53 | 3.49 | 3.50 | 3.50 | -0.28% | 27,868,600 |
| Mar 9, 2026 | 3.55 | 3.63 | 3.50 | 3.51 | 3.51 | -1.40% | 33,054,200 |
| Mar 6, 2026 | 3.52 | 3.57 | 3.48 | 3.56 | 3.56 | 0.85% | 30,866,280 |
| Mar 5, 2026 | 3.55 | 3.57 | 3.49 | 3.53 | 3.53 | -0.28% | 34,203,000 |
| Mar 4, 2026 | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | -3.28% | 48,394,910 |
| Mar 3, 2026 | 3.63 | 3.71 | 3.61 | 3.66 | 3.66 | 0.83% | 58,559,300 |
| Mar 2, 2026 | 3.58 | 3.64 | 3.55 | 3.63 | 3.63 | 1.11% | 38,229,900 |
| Feb 27, 2026 | 3.52 | 3.60 | 3.51 | 3.59 | 3.59 | 1.70% | 30,631,810 |
| 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 |