Shenzhen Yan Tian Port Holdings Co.,Ltd. (SHE:000088)
China · Delayed Price · Currency is CNY 4.610
+0.130 (2.90%)
Aug 3, 2026, 3:04 PM CST
SHE:000088 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.50 | 4.62 | 4.48 | 4.61 | 4.61 | 2.90% | 45,595,560 |
| Jul 31, 2026 | 4.44 | 4.49 | 4.40 | 4.48 | 4.48 | 0.22% | 27,652,319 |
| Jul 30, 2026 | 4.40 | 4.49 | 4.40 | 4.47 | 4.47 | 1.59% | 32,968,133 |
| Jul 29, 2026 | 4.38 | 4.43 | 4.37 | 4.40 | 4.40 | 0.46% | 22,262,444 |
| Jul 28, 2026 | 4.36 | 4.38 | 4.29 | 4.38 | 4.38 | 0.69% | 21,888,329 |
| Jul 27, 2026 | 4.32 | 4.37 | 4.31 | 4.35 | 4.35 | 0.46% | 18,259,270 |
| Jul 24, 2026 | 4.36 | 4.38 | 4.32 | 4.33 | 4.33 | -0.23% | 14,896,500 |
| Jul 23, 2026 | 4.31 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 17,946,029 |
| Jul 22, 2026 | 4.34 | 4.34 | 4.27 | 4.32 | 4.32 | -0.69% | 24,535,961 |
| Jul 21, 2026 | 4.37 | 4.45 | 4.32 | 4.35 | 4.35 | -0.46% | 35,421,747 |
| Jul 20, 2026 | 4.31 | 4.40 | 4.31 | 4.37 | 4.37 | 1.16% | 31,248,873 |
| Jul 17, 2026 | 4.35 | 4.42 | 4.31 | 4.32 | 4.32 | -0.46% | 38,451,620 |
| Jul 16, 2026 | 4.34 | 4.37 | 4.32 | 4.34 | 4.34 | - | 17,810,915 |
| Jul 15, 2026 | 4.28 | 4.35 | 4.26 | 4.34 | 4.34 | 1.17% | 20,882,590 |
| Jul 14, 2026 | 4.22 | 4.30 | 4.19 | 4.29 | 4.29 | 1.42% | 20,792,060 |
| Jul 13, 2026 | 4.19 | 4.24 | 4.16 | 4.23 | 4.23 | 0.24% | 22,124,489 |
| Jul 10, 2026 | 4.18 | 4.32 | 4.13 | 4.22 | 4.22 | 0.96% | 23,598,804 |
| Jul 9, 2026 | 4.19 | 4.22 | 4.17 | 4.18 | 4.18 | -0.24% | 13,634,478 |
| Jul 8, 2026 | 4.16 | 4.22 | 4.13 | 4.19 | 4.19 | 0.72% | 12,213,334 |
| Jul 7, 2026 | 4.23 | 4.23 | 4.13 | 4.16 | 4.16 | -1.42% | 15,363,506 |
| Jul 6, 2026 | 4.16 | 4.23 | 4.14 | 4.22 | 4.22 | 1.69% | 19,318,198 |
| Jul 3, 2026 | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | 0.48% | 12,055,980 |
| Jul 2, 2026 | 4.09 | 4.15 | 4.08 | 4.13 | 4.13 | 0.49% | 13,909,602 |
| Jul 1, 2026 | 4.10 | 4.13 | 4.06 | 4.11 | 4.11 | 0.49% | 16,100,557 |
| Jun 30, 2026 | 4.07 | 4.09 | 4.02 | 4.09 | 4.09 | 0.25% | 10,859,024 |
| Jun 29, 2026 | 4.07 | 4.09 | 3.98 | 4.08 | 4.08 | - | 15,543,180 |
| Jun 26, 2026 | 4.12 | 4.13 | 4.06 | 4.08 | 4.08 | -0.97% | 17,510,567 |
| Jun 25, 2026 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | -0.96% | 15,505,195 |
| Jun 24, 2026 | 4.25 | 4.25 | 4.15 | 4.16 | 4.16 | -1.42% | 14,755,477 |
| Jun 23, 2026 | 4.20 | 4.29 | 4.19 | 4.22 | 4.22 | 0.88% | 20,912,730 |
| Jun 22, 2026 | 4.30 | 4.30 | 4.22 | 4.29 | 4.18 | -0.23% | 19,151,998 |
| Jun 18, 2026 | 4.34 | 4.35 | 4.26 | 4.30 | 4.19 | -0.69% | 15,222,330 |
| Jun 17, 2026 | 4.36 | 4.36 | 4.32 | 4.33 | 4.22 | -0.69% | 11,794,440 |
| Jun 16, 2026 | 4.41 | 4.41 | 4.34 | 4.36 | 4.25 | -1.58% | 19,014,000 |
| Jun 15, 2026 | 4.34 | 4.44 | 4.33 | 4.43 | 4.32 | 2.07% | 29,249,220 |
| Jun 12, 2026 | 4.23 | 4.35 | 4.22 | 4.34 | 4.23 | 2.84% | 29,531,320 |
| Jun 11, 2026 | 4.23 | 4.25 | 4.20 | 4.22 | 4.11 | -0.47% | 13,972,400 |
| Jun 10, 2026 | 4.21 | 4.24 | 4.17 | 4.24 | 4.13 | 0.24% | 20,766,220 |
| Jun 9, 2026 | 4.27 | 4.29 | 4.21 | 4.23 | 4.12 | -0.94% | 22,187,718 |
| Jun 8, 2026 | 4.36 | 4.37 | 4.21 | 4.27 | 4.16 | -2.73% | 41,742,599 |
| Jun 5, 2026 | 4.39 | 4.43 | 4.38 | 4.39 | 4.28 | -0.23% | 16,398,440 |
| Jun 4, 2026 | 4.43 | 4.46 | 4.38 | 4.40 | 4.29 | -0.90% | 24,771,640 |
| Jun 3, 2026 | 4.49 | 4.49 | 4.42 | 4.44 | 4.33 | -0.89% | 23,510,410 |
| Jun 2, 2026 | 4.49 | 4.52 | 4.47 | 4.48 | 4.37 | -0.44% | 20,707,430 |
| Jun 1, 2026 | 4.47 | 4.51 | 4.41 | 4.50 | 4.39 | 0.67% | 26,967,900 |
| May 29, 2026 | 4.42 | 4.50 | 4.40 | 4.47 | 4.36 | 1.13% | 27,549,140 |
| May 28, 2026 | 4.45 | 4.46 | 4.37 | 4.42 | 4.31 | -0.90% | 29,520,230 |
| May 27, 2026 | 4.50 | 4.52 | 4.44 | 4.46 | 4.35 | -0.89% | 21,106,770 |
| May 26, 2026 | 4.47 | 4.50 | 4.45 | 4.50 | 4.39 | 0.45% | 19,610,230 |
| May 25, 2026 | 4.49 | 4.51 | 4.46 | 4.48 | 4.37 | - | 17,126,580 |