Shenzhen Yan Tian Port Holdings Co.,Ltd. (SHE:000088)
China · Delayed Price · Currency is CNY 4.580
+0.020 (0.44%)
Nov 3, 2025, 2:45 PM CST
SHE:000088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.61 | 4.62 | 4.55 | 4.56 | 4.56 | -0.87% | 40,622,380 |
| Oct 30, 2025 | 4.58 | 4.65 | 4.57 | 4.60 | 4.60 | 0.44% | 53,502,268 |
| Oct 29, 2025 | 4.58 | 4.59 | 4.54 | 4.58 | 4.58 | - | 33,811,627 |
| Oct 28, 2025 | 4.57 | 4.62 | 4.56 | 4.58 | 4.58 | - | 34,163,155 |
| Oct 27, 2025 | 4.60 | 4.62 | 4.55 | 4.58 | 4.58 | 0.44% | 43,289,689 |
| Oct 24, 2025 | 4.59 | 4.64 | 4.56 | 4.56 | 4.56 | -2.15% | 84,165,767 |
| Oct 23, 2025 | 4.62 | 4.72 | 4.58 | 4.66 | 4.66 | 3.10% | 143,897,905 |
| Oct 22, 2025 | 4.50 | 4.53 | 4.50 | 4.52 | 4.52 | 0.22% | 19,531,196 |
| Oct 21, 2025 | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | 0.45% | 24,640,208 |
| Oct 20, 2025 | 4.48 | 4.49 | 4.46 | 4.49 | 4.49 | 0.45% | 20,438,206 |
| Oct 17, 2025 | 4.48 | 4.52 | 4.47 | 4.47 | 4.47 | -0.45% | 30,198,766 |
| Oct 16, 2025 | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | 0.22% | 28,190,541 |
| Oct 15, 2025 | 4.49 | 4.50 | 4.46 | 4.48 | 4.48 | -0.44% | 30,114,898 |
| Oct 14, 2025 | 4.46 | 4.56 | 4.45 | 4.50 | 4.50 | 0.90% | 49,166,928 |
| Oct 13, 2025 | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | -0.22% | 27,899,244 |
| Oct 10, 2025 | 4.43 | 4.48 | 4.43 | 4.47 | 4.47 | 0.45% | 23,992,506 |
| Oct 9, 2025 | 4.43 | 4.45 | 4.42 | 4.45 | 4.45 | 0.45% | 22,073,704 |
| Sep 30, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | -0.23% | 11,990,420 |
| Sep 29, 2025 | 4.43 | 4.45 | 4.41 | 4.44 | 4.44 | - | 21,290,973 |
| Sep 26, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | -0.22% | 13,057,885 |
| Sep 25, 2025 | 4.49 | 4.49 | 4.44 | 4.45 | 4.45 | -0.89% | 24,472,973 |
| Sep 24, 2025 | 4.46 | 4.50 | 4.45 | 4.49 | 4.49 | 0.45% | 21,369,411 |
| Sep 23, 2025 | 4.46 | 4.50 | 4.44 | 4.47 | 4.47 | - | 26,775,367 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | -0.67% | 23,288,227 |
| Sep 19, 2025 | 4.47 | 4.51 | 4.47 | 4.50 | 4.50 | 0.45% | 25,521,754 |
| Sep 18, 2025 | 4.52 | 4.53 | 4.46 | 4.48 | 4.48 | -1.10% | 31,966,993 |
| 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 |