Shenzhen Yan Tian Port Holdings Co.,Ltd. (SHE:000088)
China · Delayed Price · Currency is CNY 4.480
-0.050 (-1.10%)
Sep 18, 2025, 2:45 PM CST
SHE:000088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.48 | 4.53 | 4.48 | 4.51 | 4.51 | -0.44% | 10,417,654 |
| Sep 17, 2025 | 4.52 | 4.54 | 4.49 | 4.53 | 4.53 | 0.22% | 31,366,628 |
| Sep 16, 2025 | 4.49 | 4.53 | 4.48 | 4.52 | 4.52 | 1.12% | 42,944,157 |
| Sep 15, 2025 | 4.47 | 4.49 | 4.46 | 4.47 | 4.47 | - | 24,138,055 |
| Sep 12, 2025 | 4.48 | 4.50 | 4.45 | 4.47 | 4.47 | -0.22% | 54,722,845 |
| Sep 11, 2025 | 4.47 | 4.48 | 4.44 | 4.48 | 4.48 | 0.22% | 23,764,419 |
| Sep 10, 2025 | 4.47 | 4.48 | 4.46 | 4.47 | 4.47 | - | 12,588,597 |
| Sep 9, 2025 | 4.49 | 4.49 | 4.45 | 4.47 | 4.47 | -0.45% | 19,286,096 |
| Sep 8, 2025 | 4.47 | 4.50 | 4.46 | 4.49 | 4.49 | 0.45% | 28,756,761 |
| Sep 5, 2025 | 4.46 | 4.48 | 4.44 | 4.47 | 4.47 | 0.22% | 16,265,702 |
| Sep 4, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | 0.45% | 18,843,610 |
| Sep 3, 2025 | 4.48 | 4.48 | 4.43 | 4.44 | 4.44 | -0.89% | 25,608,992 |
| Sep 2, 2025 | 4.49 | 4.50 | 4.46 | 4.48 | 4.48 | -0.22% | 29,935,764 |
| Sep 1, 2025 | 4.51 | 4.52 | 4.48 | 4.49 | 4.49 | -0.44% | 33,305,782 |
| Aug 29, 2025 | 4.51 | 4.55 | 4.50 | 4.51 | 4.51 | -0.44% | 52,559,365 |
| Aug 28, 2025 | 4.55 | 4.58 | 4.46 | 4.53 | 4.53 | -0.44% | 50,282,048 |
| Aug 27, 2025 | 4.62 | 4.63 | 4.55 | 4.55 | 4.55 | -1.73% | 47,836,657 |
| Aug 26, 2025 | 4.61 | 4.64 | 4.60 | 4.63 | 4.63 | 0.22% | 39,767,386 |
| Aug 25, 2025 | 4.61 | 4.64 | 4.59 | 4.62 | 4.62 | 0.43% | 87,176,156 |
| Aug 22, 2025 | 4.59 | 4.60 | 4.57 | 4.60 | 4.60 | 0.22% | 29,850,735 |
| Aug 21, 2025 | 4.57 | 4.60 | 4.56 | 4.59 | 4.59 | 0.44% | 34,713,174 |
| Aug 20, 2025 | 4.56 | 4.57 | 4.54 | 4.57 | 4.57 | 0.22% | 20,369,118 |
| Aug 19, 2025 | 4.57 | 4.58 | 4.55 | 4.56 | 4.56 | -0.22% | 20,591,319 |
| Aug 18, 2025 | 4.57 | 4.59 | 4.56 | 4.57 | 4.57 | - | 24,980,922 |
| Aug 15, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 0.44% | 20,068,931 |
| Aug 14, 2025 | 4.61 | 4.62 | 4.55 | 4.55 | 4.55 | -1.30% | 30,582,521 |
| Aug 13, 2025 | 4.61 | 4.61 | 4.57 | 4.61 | 4.61 | - | 32,770,943 |
| Aug 12, 2025 | 4.60 | 4.62 | 4.57 | 4.61 | 4.61 | 0.22% | 39,083,918 |
| Aug 11, 2025 | 4.58 | 4.63 | 4.57 | 4.60 | 4.60 | 0.44% | 30,517,558 |
| Aug 8, 2025 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | -0.22% | 12,445,769 |
| Aug 7, 2025 | 4.58 | 4.60 | 4.56 | 4.59 | 4.59 | - | 18,057,064 |
| Aug 6, 2025 | 4.57 | 4.59 | 4.54 | 4.59 | 4.59 | 0.44% | 18,245,190 |
| Aug 5, 2025 | 4.55 | 4.57 | 4.54 | 4.57 | 4.57 | 0.44% | 11,582,167 |
| Aug 4, 2025 | 4.53 | 4.55 | 4.51 | 4.55 | 4.55 | 0.22% | 9,446,486 |
| Aug 1, 2025 | 4.54 | 4.56 | 4.53 | 4.54 | 4.54 | - | 12,042,333 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.53 | 4.54 | 4.54 | -1.52% | 30,570,704 |
| Jul 30, 2025 | 4.59 | 4.63 | 4.58 | 4.61 | 4.61 | 0.44% | 23,931,131 |
| Jul 29, 2025 | 4.60 | 4.61 | 4.56 | 4.59 | 4.59 | -0.22% | 18,234,406 |
| Jul 28, 2025 | 4.63 | 4.64 | 4.59 | 4.60 | 4.60 | -0.43% | 25,747,612 |
| Jul 25, 2025 | 4.66 | 4.66 | 4.61 | 4.62 | 4.62 | -0.86% | 37,995,831 |
| Jul 24, 2025 | 4.60 | 4.66 | 4.58 | 4.66 | 4.66 | 1.30% | 53,709,332 |
| Jul 23, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -0.86% | 41,152,489 |
| Jul 22, 2025 | 4.60 | 4.64 | 4.56 | 4.64 | 4.64 | 1.09% | 33,125,605 |
| Jul 21, 2025 | 4.56 | 4.61 | 4.56 | 4.59 | 4.59 | 0.66% | 31,752,980 |
| Jul 18, 2025 | 4.55 | 4.57 | 4.54 | 4.56 | 4.56 | 0.44% | 13,199,352 |
| Jul 17, 2025 | 4.55 | 4.55 | 4.53 | 4.54 | 4.54 | -0.22% | 11,557,308 |
| Jul 16, 2025 | 4.53 | 4.56 | 4.53 | 4.55 | 4.55 | 0.22% | 10,907,128 |
| Jul 15, 2025 | 4.59 | 4.60 | 4.52 | 4.54 | 4.54 | -1.09% | 25,182,266 |
| Jul 14, 2025 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | - | 16,195,144 |
| Jul 11, 2025 | 4.60 | 4.61 | 4.58 | 4.59 | 4.59 | -0.22% | 22,508,947 |