Shenzhen Yan Tian Port Holdings Co.,Ltd. (SHE:000088)
China · Delayed Price · Currency is CNY 4.580
-0.030 (-0.65%)
Jan 30, 2026, 3:04 PM CST
SHE:000088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.57 | 4.65 | 4.55 | 4.61 | 4.61 | 0.44% | 42,060,640 |
| Jan 28, 2026 | 4.53 | 4.60 | 4.52 | 4.59 | 4.59 | 1.10% | 40,536,310 |
| Jan 27, 2026 | 4.58 | 4.58 | 4.49 | 4.54 | 4.54 | -0.87% | 32,592,160 |
| Jan 26, 2026 | 4.56 | 4.61 | 4.54 | 4.58 | 4.58 | 0.44% | 45,939,500 |
| Jan 23, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 24,669,740 |
| Jan 22, 2026 | 4.52 | 4.56 | 4.51 | 4.56 | 4.56 | 0.88% | 32,585,984 |
| Jan 21, 2026 | 4.52 | 4.53 | 4.49 | 4.52 | 4.52 | -0.22% | 23,352,691 |
| Jan 20, 2026 | 4.48 | 4.53 | 4.47 | 4.53 | 4.53 | 1.12% | 33,109,910 |
| Jan 19, 2026 | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | 0.45% | 18,981,400 |
| Jan 16, 2026 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | -0.45% | 21,646,143 |
| Jan 15, 2026 | 4.48 | 4.51 | 4.47 | 4.48 | 4.48 | - | 22,677,600 |
| Jan 14, 2026 | 4.52 | 4.54 | 4.45 | 4.48 | 4.48 | -0.88% | 40,923,690 |
| Jan 13, 2026 | 4.53 | 4.54 | 4.50 | 4.52 | 4.52 | -0.22% | 26,887,945 |
| Jan 12, 2026 | 4.48 | 4.53 | 4.47 | 4.53 | 4.53 | 0.89% | 26,104,649 |
| Jan 9, 2026 | 4.46 | 4.49 | 4.45 | 4.49 | 4.49 | 0.67% | 25,804,420 |
| Jan 8, 2026 | 4.47 | 4.48 | 4.45 | 4.46 | 4.46 | -0.45% | 18,713,810 |
| Jan 7, 2026 | 4.50 | 4.51 | 4.46 | 4.48 | 4.48 | -0.44% | 22,350,020 |
| Jan 6, 2026 | 4.45 | 4.50 | 4.44 | 4.50 | 4.50 | 1.12% | 23,251,164 |
| Jan 5, 2026 | 4.45 | 4.46 | 4.43 | 4.45 | 4.45 | - | 24,689,066 |
| Dec 31, 2025 | 4.43 | 4.46 | 4.43 | 4.45 | 4.45 | 0.45% | 15,364,010 |
| Dec 30, 2025 | 4.48 | 4.49 | 4.43 | 4.43 | 4.43 | -1.34% | 27,415,310 |
| Dec 29, 2025 | 4.53 | 4.55 | 4.48 | 4.49 | 4.49 | -0.88% | 21,124,340 |
| Dec 26, 2025 | 4.56 | 4.56 | 4.52 | 4.53 | 4.53 | -0.44% | 19,307,840 |
| Dec 25, 2025 | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | 0.66% | 21,473,006 |
| Dec 24, 2025 | 4.55 | 4.57 | 4.51 | 4.52 | 4.52 | -0.66% | 18,836,875 |
| Dec 23, 2025 | 4.55 | 4.57 | 4.53 | 4.55 | 4.55 | - | 19,512,600 |
| Dec 22, 2025 | 4.52 | 4.57 | 4.51 | 4.55 | 4.55 | 0.66% | 23,365,140 |
| Dec 19, 2025 | 4.47 | 4.53 | 4.46 | 4.52 | 4.52 | 0.89% | 24,306,740 |
| Dec 18, 2025 | 4.48 | 4.50 | 4.47 | 4.48 | 4.48 | -0.44% | 15,380,930 |
| Dec 17, 2025 | 4.47 | 4.51 | 4.43 | 4.50 | 4.50 | 0.45% | 23,399,260 |
| Dec 16, 2025 | 4.56 | 4.57 | 4.47 | 4.48 | 4.48 | -1.97% | 23,866,690 |
| Dec 15, 2025 | 4.51 | 4.58 | 4.49 | 4.57 | 4.57 | - | 34,665,850 |
| Dec 12, 2025 | 4.53 | 4.57 | 4.45 | 4.57 | 4.57 | 0.44% | 60,125,230 |
| Dec 11, 2025 | 4.50 | 4.59 | 4.48 | 4.55 | 4.55 | 1.34% | 58,164,260 |
| Dec 10, 2025 | 4.40 | 4.51 | 4.39 | 4.49 | 4.49 | 2.05% | 36,560,160 |
| Dec 9, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 18,549,200 |
| Dec 8, 2025 | 4.47 | 4.48 | 4.44 | 4.45 | 4.45 | -0.22% | 20,815,890 |
| Dec 5, 2025 | 4.47 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 20,827,190 |
| Dec 4, 2025 | 4.48 | 4.50 | 4.45 | 4.48 | 4.48 | - | 20,745,793 |
| Dec 3, 2025 | 4.47 | 4.49 | 4.45 | 4.48 | 4.48 | 0.22% | 22,321,710 |
| Dec 2, 2025 | 4.44 | 4.48 | 4.43 | 4.47 | 4.47 | 0.68% | 21,005,950 |
| Dec 1, 2025 | 4.41 | 4.46 | 4.41 | 4.44 | 4.44 | 0.68% | 27,530,840 |
| Nov 28, 2025 | 4.39 | 4.41 | 4.37 | 4.41 | 4.41 | 0.46% | 16,745,760 |
| Nov 27, 2025 | 4.38 | 4.40 | 4.36 | 4.39 | 4.39 | 0.23% | 18,816,620 |
| Nov 26, 2025 | 4.37 | 4.41 | 4.37 | 4.38 | 4.38 | -1.79% | 23,557,570 |
| Nov 25, 2025 | 4.49 | 4.50 | 4.46 | 4.46 | 4.37 | -0.45% | 33,258,620 |
| Nov 24, 2025 | 4.50 | 4.52 | 4.47 | 4.48 | 4.39 | -0.22% | 32,926,920 |
| Nov 21, 2025 | 4.57 | 4.57 | 4.48 | 4.49 | 4.40 | -1.97% | 31,465,040 |
| Nov 20, 2025 | 4.57 | 4.60 | 4.55 | 4.58 | 4.49 | 0.22% | 20,308,480 |
| Nov 19, 2025 | 4.58 | 4.59 | 4.54 | 4.57 | 4.48 | - | 23,007,720 |