Shenzhen Yan Tian Port Holdings Co.,Ltd. (SHE:000088)
China · Delayed Price · Currency is CNY 4.530
0.00 (0.00%)
Apr 30, 2026, 3:04 PM CST
SHE:000088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.52 | 4.54 | 4.49 | 4.53 | 4.53 | - | 20,180,838 |
| Apr 29, 2026 | 4.50 | 4.54 | 4.49 | 4.53 | 4.53 | 0.44% | 20,480,944 |
| Apr 28, 2026 | 4.47 | 4.51 | 4.47 | 4.51 | 4.51 | 0.89% | 19,635,168 |
| Apr 27, 2026 | 4.47 | 4.49 | 4.46 | 4.47 | 4.47 | - | 18,281,579 |
| Apr 24, 2026 | 4.52 | 4.52 | 4.46 | 4.47 | 4.47 | -0.67% | 23,161,024 |
| Apr 23, 2026 | 4.56 | 4.57 | 4.48 | 4.50 | 4.50 | -0.88% | 29,386,516 |
| Apr 22, 2026 | 4.56 | 4.58 | 4.53 | 4.54 | 4.54 | -0.44% | 18,299,093 |
| Apr 21, 2026 | 4.53 | 4.58 | 4.52 | 4.56 | 4.56 | 0.88% | 20,985,360 |
| Apr 20, 2026 | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | -0.66% | 19,615,576 |
| Apr 17, 2026 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | -0.22% | 18,910,890 |
| Apr 16, 2026 | 4.59 | 4.61 | 4.55 | 4.56 | 4.56 | -0.87% | 20,390,032 |
| Apr 15, 2026 | 4.59 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | 20,359,776 |
| Apr 14, 2026 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.22% | 20,215,801 |
| Apr 13, 2026 | 4.63 | 4.66 | 4.58 | 4.59 | 4.59 | -1.08% | 23,912,770 |
| Apr 10, 2026 | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | 0.65% | 26,292,260 |
| Apr 9, 2026 | 4.63 | 4.66 | 4.61 | 4.61 | 4.61 | -0.86% | 23,676,503 |
| Apr 8, 2026 | 4.59 | 4.65 | 4.58 | 4.65 | 4.65 | 1.75% | 34,596,610 |
| Apr 7, 2026 | 4.54 | 4.58 | 4.51 | 4.57 | 4.57 | 0.44% | 23,491,890 |
| Apr 3, 2026 | 4.58 | 4.61 | 4.52 | 4.55 | 4.55 | -0.87% | 24,406,465 |
| Apr 2, 2026 | 4.58 | 4.63 | 4.56 | 4.59 | 4.59 | - | 22,420,770 |
| Apr 1, 2026 | 4.63 | 4.65 | 4.57 | 4.59 | 4.59 | - | 22,185,460 |
| Mar 31, 2026 | 4.58 | 4.65 | 4.57 | 4.59 | 4.59 | -0.22% | 27,630,440 |
| Mar 30, 2026 | 4.54 | 4.60 | 4.50 | 4.60 | 4.60 | 0.44% | 26,171,500 |
| Mar 27, 2026 | 4.60 | 4.62 | 4.54 | 4.58 | 4.58 | -1.29% | 30,263,653 |
| Mar 26, 2026 | 4.62 | 4.68 | 4.61 | 4.64 | 4.64 | 0.43% | 40,626,590 |
| Mar 25, 2026 | 4.52 | 4.66 | 4.47 | 4.62 | 4.62 | 2.44% | 56,029,940 |
| Mar 24, 2026 | 4.44 | 4.51 | 4.39 | 4.51 | 4.51 | 2.97% | 38,992,577 |
| Mar 23, 2026 | 4.63 | 4.65 | 4.36 | 4.38 | 4.38 | -5.81% | 82,347,830 |
| Mar 20, 2026 | 4.56 | 4.73 | 4.55 | 4.65 | 4.65 | 1.75% | 58,122,270 |
| Mar 19, 2026 | 4.60 | 4.63 | 4.55 | 4.57 | 4.57 | -1.08% | 25,643,180 |
| Mar 18, 2026 | 4.64 | 4.68 | 4.59 | 4.62 | 4.62 | -0.65% | 27,161,160 |
| Mar 17, 2026 | 4.70 | 4.73 | 4.64 | 4.65 | 4.65 | -0.64% | 30,424,950 |
| Mar 16, 2026 | 4.64 | 4.69 | 4.61 | 4.68 | 4.68 | 1.08% | 33,844,890 |
| Mar 13, 2026 | 4.66 | 4.70 | 4.62 | 4.63 | 4.63 | -0.64% | 31,706,020 |
| Mar 12, 2026 | 4.61 | 4.67 | 4.60 | 4.66 | 4.66 | 0.65% | 32,833,070 |
| Mar 11, 2026 | 4.59 | 4.64 | 4.53 | 4.63 | 4.63 | 0.87% | 36,762,810 |
| Mar 10, 2026 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | 0.22% | 26,489,740 |
| Mar 9, 2026 | 4.59 | 4.66 | 4.56 | 4.58 | 4.58 | -0.87% | 34,179,030 |
| Mar 6, 2026 | 4.54 | 4.63 | 4.49 | 4.62 | 4.62 | 1.99% | 40,988,140 |
| Mar 5, 2026 | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | -0.22% | 41,616,840 |
| Mar 4, 2026 | 4.60 | 4.61 | 4.51 | 4.54 | 4.54 | -2.16% | 59,557,327 |
| Mar 3, 2026 | 4.69 | 4.73 | 4.63 | 4.64 | 4.64 | -0.85% | 83,800,610 |
| Mar 2, 2026 | 4.71 | 4.74 | 4.63 | 4.68 | 4.68 | -0.43% | 51,675,570 |
| Feb 27, 2026 | 4.61 | 4.73 | 4.60 | 4.70 | 4.70 | 1.95% | 46,387,550 |
| Feb 26, 2026 | 4.61 | 4.64 | 4.57 | 4.61 | 4.61 | - | 23,697,402 |
| Feb 25, 2026 | 4.55 | 4.66 | 4.55 | 4.61 | 4.61 | 1.10% | 51,931,820 |
| Feb 24, 2026 | 4.53 | 4.57 | 4.52 | 4.56 | 4.56 | 1.56% | 29,121,940 |
| Feb 13, 2026 | 4.55 | 4.55 | 4.48 | 4.49 | 4.49 | -1.32% | 29,739,260 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | -0.87% | 22,825,430 |
| Feb 11, 2026 | 4.57 | 4.62 | 4.56 | 4.59 | 4.59 | 0.66% | 29,248,820 |