Shenzhen Yan Tian Port Holdings Co.,Ltd. (SHE:000088)
China · Delayed Price · Currency is CNY 4.420
-0.040 (-0.90%)
May 28, 2026, 3:04 PM CST
SHE:000088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.45 | 4.46 | 4.37 | 4.42 | 4.42 | -0.90% | 29,520,232 |
| May 27, 2026 | 4.50 | 4.52 | 4.44 | 4.46 | 4.46 | -0.89% | 21,106,776 |
| May 26, 2026 | 4.47 | 4.50 | 4.45 | 4.50 | 4.50 | 0.45% | 19,610,236 |
| May 25, 2026 | 4.49 | 4.51 | 4.46 | 4.48 | 4.48 | - | 17,126,587 |
| May 22, 2026 | 4.50 | 4.51 | 4.47 | 4.48 | 4.48 | -0.22% | 26,019,220 |
| May 21, 2026 | 4.52 | 4.59 | 4.48 | 4.49 | 4.49 | -0.44% | 34,284,933 |
| May 20, 2026 | 4.56 | 4.57 | 4.49 | 4.51 | 4.51 | -1.31% | 21,629,372 |
| May 19, 2026 | 4.53 | 4.58 | 4.52 | 4.57 | 4.57 | 1.11% | 22,428,219 |
| May 18, 2026 | 4.52 | 4.57 | 4.48 | 4.52 | 4.52 | 0.22% | 23,926,492 |
| May 15, 2026 | 4.62 | 4.64 | 4.49 | 4.51 | 4.51 | -2.59% | 37,682,059 |
| May 14, 2026 | 4.64 | 4.70 | 4.59 | 4.63 | 4.63 | - | 40,911,890 |
| May 13, 2026 | 4.59 | 4.64 | 4.58 | 4.63 | 4.63 | 0.87% | 28,954,890 |
| May 12, 2026 | 4.58 | 4.63 | 4.58 | 4.59 | 4.59 | 0.22% | 29,251,980 |
| May 11, 2026 | 4.59 | 4.60 | 4.55 | 4.58 | 4.58 | -0.22% | 24,824,100 |
| May 8, 2026 | 4.56 | 4.61 | 4.55 | 4.59 | 4.59 | 0.44% | 32,253,540 |
| May 7, 2026 | 4.54 | 4.58 | 4.53 | 4.57 | 4.57 | 0.88% | 26,617,150 |
| May 6, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | - | 22,193,610 |
| Apr 30, 2026 | 4.52 | 4.54 | 4.49 | 4.53 | 4.53 | - | 20,180,830 |
| Apr 29, 2026 | 4.50 | 4.54 | 4.49 | 4.53 | 4.53 | 0.44% | 20,480,940 |
| Apr 28, 2026 | 4.47 | 4.51 | 4.47 | 4.51 | 4.51 | 0.89% | 19,635,160 |
| Apr 27, 2026 | 4.47 | 4.49 | 4.46 | 4.47 | 4.47 | - | 18,281,570 |
| Apr 24, 2026 | 4.52 | 4.52 | 4.46 | 4.47 | 4.47 | -0.67% | 23,161,020 |
| Apr 23, 2026 | 4.56 | 4.57 | 4.48 | 4.50 | 4.50 | -0.88% | 29,386,510 |
| Apr 22, 2026 | 4.56 | 4.58 | 4.53 | 4.54 | 4.54 | -0.44% | 18,299,090 |
| 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% | 19,615,570 |
| 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% | 20,390,030 |
| Apr 15, 2026 | 4.59 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | 20,359,770 |
| Apr 14, 2026 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.22% | 20,215,800 |
| 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% | 23,676,500 |
| 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% | 24,406,460 |
| 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% | 30,263,650 |
| 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% | 38,992,570 |
| 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 |