Qinhuangdao Port Co., Ltd. (SHA:601326)
China · Delayed Price · Currency is CNY 3.490
-0.110 (-3.06%)
Aug 4, 2026, 3:00 PM CST
SHA:601326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.48 | 3.54 | 3.45 | 3.48 | 3.37 | -0.29% | 34,442,500 |
| Jul 20, 2026 | 3.44 | 3.52 | 3.42 | 3.49 | 3.37 | 1.45% | 36,033,700 |
| Jul 17, 2026 | 3.41 | 3.51 | 3.41 | 3.44 | 3.33 | 0.58% | 34,834,028 |
| Jul 16, 2026 | 3.43 | 3.46 | 3.39 | 3.42 | 3.31 | -0.29% | 26,299,300 |
| Jul 15, 2026 | 3.39 | 3.45 | 3.37 | 3.43 | 3.32 | 1.48% | 22,108,415 |
| Jul 14, 2026 | 3.30 | 3.41 | 3.29 | 3.38 | 3.27 | 2.11% | 29,238,900 |
| Jul 13, 2026 | 3.27 | 3.33 | 3.26 | 3.31 | 3.20 | 1.22% | 22,230,400 |
| Jul 10, 2026 | 3.25 | 3.28 | 3.19 | 3.27 | 3.16 | 0.31% | 18,130,200 |
| Jul 9, 2026 | 3.28 | 3.28 | 3.23 | 3.26 | 3.15 | -0.31% | 17,583,400 |
| Jul 8, 2026 | 3.24 | 3.30 | 3.22 | 3.27 | 3.16 | 0.31% | 17,262,151 |
| Jul 7, 2026 | 3.32 | 3.33 | 3.21 | 3.26 | 3.15 | -2.10% | 20,358,500 |
| Jul 6, 2026 | 3.27 | 3.33 | 3.23 | 3.33 | 3.22 | 1.83% | 23,595,651 |
| Jul 3, 2026 | 3.26 | 3.31 | 3.23 | 3.27 | 3.16 | 0.31% | 17,658,928 |
| Jul 2, 2026 | 3.20 | 3.28 | 3.19 | 3.26 | 3.15 | 1.87% | 24,357,034 |
| Jul 1, 2026 | 3.15 | 3.21 | 3.13 | 3.20 | 3.09 | 1.27% | 16,235,309 |
| Jun 30, 2026 | 3.24 | 3.25 | 3.13 | 3.16 | 3.06 | -2.47% | 17,981,700 |
| Jun 29, 2026 | 3.18 | 3.25 | 3.09 | 3.24 | 3.13 | 1.89% | 23,021,412 |
| Jun 26, 2026 | 3.24 | 3.24 | 3.15 | 3.18 | 3.07 | -1.55% | 22,128,839 |
| Jun 25, 2026 | 3.26 | 3.27 | 3.22 | 3.23 | 3.12 | -0.92% | 16,825,500 |
| Jun 24, 2026 | 3.34 | 3.35 | 3.26 | 3.26 | 3.15 | -2.40% | 16,346,500 |
| Jun 23, 2026 | 3.30 | 3.38 | 3.28 | 3.34 | 3.23 | 0.91% | 20,236,169 |
| Jun 22, 2026 | 3.30 | 3.31 | 3.22 | 3.31 | 3.20 | - | 20,789,699 |
| Jun 18, 2026 | 3.37 | 3.38 | 3.28 | 3.31 | 3.20 | -2.36% | 17,685,300 |
| Jun 17, 2026 | 3.38 | 3.40 | 3.36 | 3.39 | 3.28 | 0.30% | 13,849,060 |
| Jun 16, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.27 | -2.87% | 19,459,900 |
| Jun 15, 2026 | 3.47 | 3.52 | 3.43 | 3.48 | 3.37 | 0.29% | 23,331,980 |
| Jun 12, 2026 | 3.42 | 3.50 | 3.40 | 3.47 | 3.36 | 2.06% | 31,065,280 |
| Jun 11, 2026 | 3.37 | 3.44 | 3.33 | 3.40 | 3.29 | 0.89% | 26,763,760 |
| Jun 10, 2026 | 3.27 | 3.38 | 3.25 | 3.37 | 3.26 | 3.06% | 24,513,200 |
| Jun 9, 2026 | 3.32 | 3.32 | 3.24 | 3.27 | 3.16 | -1.51% | 18,174,203 |
| Jun 8, 2026 | 3.39 | 3.42 | 3.29 | 3.32 | 3.21 | -2.35% | 24,440,300 |
| Jun 5, 2026 | 3.41 | 3.48 | 3.39 | 3.40 | 3.29 | - | 21,790,490 |
| Jun 4, 2026 | 3.39 | 3.44 | 3.35 | 3.40 | 3.29 | 0.59% | 28,405,200 |
| Jun 3, 2026 | 3.35 | 3.40 | 3.29 | 3.38 | 3.27 | 0.90% | 27,882,300 |
| Jun 2, 2026 | 3.39 | 3.42 | 3.34 | 3.35 | 3.24 | -1.18% | 20,087,500 |
| Jun 1, 2026 | 3.32 | 3.39 | 3.28 | 3.39 | 3.28 | 2.11% | 25,226,600 |
| May 29, 2026 | 3.27 | 3.36 | 3.25 | 3.32 | 3.21 | 1.84% | 21,952,820 |
| May 28, 2026 | 3.28 | 3.30 | 3.24 | 3.26 | 3.15 | -0.61% | 14,272,640 |
| May 27, 2026 | 3.36 | 3.37 | 3.26 | 3.28 | 3.17 | -2.38% | 21,834,550 |
| May 26, 2026 | 3.37 | 3.37 | 3.32 | 3.36 | 3.25 | -0.30% | 19,460,030 |
| May 25, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.26 | -0.30% | 14,877,200 |