Shenzhen Yan Tian Port Holdings Co.,Ltd. (SHE:000088)
China · Delayed Price · Currency is CNY 4.490
-0.100 (-2.18%)
Oct 29, 2026, 2:55 PM CST
SHE:000088 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.41 | 4.62 | 4.41 | 4.49 | 4.49 | -2.18% | 33,610,253 |
| Oct 28, 2026 | 4.53 | 4.60 | 4.53 | 4.59 | 4.59 | 1.32% | 21,466,200 |
| Oct 27, 2026 | 4.49 | 4.61 | 4.49 | 4.53 | 4.53 | 1.34% | 29,737,130 |
| Oct 26, 2026 | 4.44 | 4.49 | 4.41 | 4.47 | 4.47 | 0.68% | 19,213,446 |
| Oct 23, 2026 | 4.41 | 4.44 | 4.36 | 4.44 | 4.44 | 0.45% | 24,111,771 |
| Oct 22, 2026 | 4.49 | 4.49 | 4.38 | 4.42 | 4.42 | -1.78% | 24,887,629 |
| Oct 21, 2026 | 4.57 | 4.57 | 4.49 | 4.50 | 4.50 | -1.53% | 20,802,412 |
| Oct 20, 2026 | 4.57 | 4.58 | 4.52 | 4.57 | 4.57 | -0.22% | 17,654,640 |
| Oct 19, 2026 | 4.55 | 4.60 | 4.51 | 4.58 | 4.58 | 0.44% | 20,937,260 |
| Oct 16, 2026 | 4.53 | 4.62 | 4.51 | 4.56 | 4.56 | 0.88% | 26,910,844 |
| Oct 15, 2026 | 4.64 | 4.64 | 4.50 | 4.52 | 4.52 | -3.42% | 35,720,468 |
| Oct 14, 2026 | 4.68 | 4.74 | 4.65 | 4.68 | 4.68 | -0.21% | 25,977,781 |
| Oct 13, 2026 | 4.67 | 4.72 | 4.64 | 4.69 | 4.69 | 0.43% | 22,096,974 |
| Oct 12, 2026 | 4.72 | 4.78 | 4.65 | 4.67 | 4.67 | -1.06% | 29,326,206 |
| Oct 9, 2026 | 4.76 | 4.81 | 4.70 | 4.72 | 4.72 | -0.63% | 35,064,890 |
| Oct 8, 2026 | 4.67 | 4.77 | 4.66 | 4.75 | 4.75 | 1.93% | 39,496,270 |
| Sep 30, 2026 | 4.62 | 4.68 | 4.61 | 4.66 | 4.66 | 0.65% | 21,449,763 |
| Sep 29, 2026 | 4.55 | 4.66 | 4.54 | 4.63 | 4.63 | 1.31% | 25,447,724 |
| Sep 28, 2026 | 4.50 | 4.57 | 4.49 | 4.57 | 4.57 | 1.56% | 28,423,771 |
| Sep 24, 2026 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | -0.22% | 14,181,344 |
| Sep 23, 2026 | 4.53 | 4.55 | 4.49 | 4.51 | 4.51 | -0.88% | 16,879,893 |
| Sep 22, 2026 | 4.56 | 4.57 | 4.51 | 4.55 | 4.55 | -0.22% | 17,990,152 |
| Sep 21, 2026 | 4.48 | 4.58 | 4.46 | 4.56 | 4.56 | 1.79% | 24,741,052 |
| Sep 18, 2026 | 4.53 | 4.58 | 4.48 | 4.48 | 4.48 | -1.54% | 23,135,268 |
| Sep 17, 2026 | 4.50 | 4.55 | 4.47 | 4.55 | 4.55 | 0.89% | 21,261,605 |
| Sep 16, 2026 | 4.53 | 4.55 | 4.45 | 4.51 | 4.51 | -0.44% | 26,244,866 |
| Sep 15, 2026 | 4.63 | 4.64 | 4.50 | 4.53 | 4.53 | -2.37% | 30,576,484 |
| Sep 14, 2026 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | 1.31% | 42,407,250 |
| Sep 11, 2026 | 4.65 | 4.66 | 4.53 | 4.58 | 4.58 | -1.72% | 59,264,571 |
| Sep 10, 2026 | 4.66 | 4.72 | 4.60 | 4.66 | 4.66 | 0.43% | 66,014,829 |
| Sep 9, 2026 | 4.60 | 4.73 | 4.58 | 4.64 | 4.64 | 0.87% | 71,674,348 |
| Sep 8, 2026 | 4.55 | 4.71 | 4.54 | 4.60 | 4.60 | 1.10% | 41,103,828 |
| Sep 7, 2026 | 4.52 | 4.57 | 4.50 | 4.55 | 4.55 | 0.44% | 23,502,049 |
| Sep 4, 2026 | 4.53 | 4.57 | 4.50 | 4.53 | 4.53 | -0.22% | 25,526,655 |
| Sep 3, 2026 | 4.53 | 4.60 | 4.53 | 4.54 | 4.54 | - | 19,481,172 |
| Sep 2, 2026 | 4.58 | 4.58 | 4.51 | 4.54 | 4.54 | -1.09% | 16,802,832 |
| Sep 1, 2026 | 4.54 | 4.59 | 4.53 | 4.59 | 4.59 | 1.10% | 26,138,142 |
| Aug 31, 2026 | 4.53 | 4.55 | 4.50 | 4.54 | 4.54 | 0.22% | 19,213,923 |
| Aug 28, 2026 | 4.54 | 4.56 | 4.47 | 4.53 | 4.53 | -0.22% | 26,678,145 |
| Aug 27, 2026 | 4.58 | 4.59 | 4.50 | 4.54 | 4.54 | -0.87% | 28,835,213 |
| Aug 26, 2026 | 4.52 | 4.61 | 4.51 | 4.58 | 4.58 | 1.10% | 36,406,961 |
| Aug 25, 2026 | 4.47 | 4.54 | 4.47 | 4.53 | 4.53 | 0.89% | 24,376,816 |
| Aug 24, 2026 | 4.44 | 4.50 | 4.43 | 4.49 | 4.49 | 1.13% | 20,023,564 |
| Aug 21, 2026 | 4.45 | 4.48 | 4.41 | 4.44 | 4.44 | -0.67% | 19,897,556 |
| Aug 20, 2026 | 4.43 | 4.49 | 4.40 | 4.47 | 4.47 | 0.90% | 24,053,471 |
| Aug 19, 2026 | 4.48 | 4.51 | 4.42 | 4.43 | 4.43 | -1.34% | 25,903,328 |
| Aug 18, 2026 | 4.45 | 4.51 | 4.44 | 4.49 | 4.49 | 0.67% | 17,936,758 |
| Aug 17, 2026 | 4.45 | 4.48 | 4.43 | 4.46 | 4.46 | - | 14,457,119 |
| Aug 14, 2026 | 4.44 | 4.48 | 4.41 | 4.46 | 4.46 | 0.45% | 16,047,014 |
| Aug 13, 2026 | 4.45 | 4.47 | 4.42 | 4.44 | 4.44 | - | 14,225,283 |