Xiamen Port Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	13.25	13.40	12.85	12.94	12.94	-3.14%	28,910,209
Jan 28, 2026	13.42	13.70	13.17	13.36	13.36	0.68%	30,077,273
Jan 27, 2026	12.98	13.44	12.65	13.27	13.27	2.55%	36,018,140
Jan 26, 2026	13.34	13.35	12.88	12.94	12.94	-3.00%	26,103,450
Jan 23, 2026	13.06	13.46	12.97	13.34	13.34	2.38%	28,818,600
Jan 22, 2026	12.84	13.05	12.84	13.03	13.03	1.48%	19,042,662
Jan 21, 2026	12.82	12.96	12.44	12.84	12.84	-0.62%	21,383,960
Jan 20, 2026	13.47	13.47	12.82	12.92	12.92	-5.00%	37,782,680
Jan 19, 2026	12.98	13.88	12.92	13.60	13.60	5.59%	51,073,172
Jan 16, 2026	12.99	13.13	12.74	12.88	12.88	-0.23%	26,761,190
Jan 15, 2026	13.31	13.43	12.82	12.91	12.91	-4.01%	38,341,720
Jan 14, 2026	13.93	13.96	13.26	13.45	13.45	-3.45%	59,458,140
Jan 13, 2026	14.15	14.85	13.82	13.93	13.93	-1.55%	74,921,570
Jan 12, 2026	13.98	14.36	13.88	14.15	14.15	1.22%	54,746,810
Jan 9, 2026	14.00	14.28	13.83	13.98	13.98	-1.48%	54,683,321
Jan 8, 2026	14.40	14.80	14.10	14.19	14.19	0.14%	83,726,361
Jan 7, 2026	13.03	14.17	13.03	14.17	14.17	10.02%	71,100,900
Jan 6, 2026	12.76	12.96	12.76	12.88	12.88	0.70%	33,321,330
Jan 5, 2026	12.92	13.18	12.68	12.79	12.79	-2.14%	45,152,917
Dec 31, 2025	13.49	13.60	12.89	13.07	13.07	-5.70%	59,134,060
Dec 30, 2025	14.80	14.80	13.80	13.86	13.86	-5.20%	74,493,490
Dec 29, 2025	14.27	15.11	13.73	14.62	14.62	1.81%	84,391,610
Dec 26, 2025	13.92	14.44	13.73	14.36	14.36	1.34%	80,275,070
Dec 25, 2025	14.35	14.98	13.91	14.17	14.17	-0.21%	92,754,190
Dec 24, 2025	13.46	14.37	13.38	14.20	14.20	3.57%	79,925,970
Dec 23, 2025	13.44	14.37	13.23	13.71	13.71	2.08%	98,553,390
Dec 22, 2025	13.20	13.67	12.91	13.43	13.43	1.97%	71,729,740
Dec 19, 2025	12.55	13.55	12.51	13.17	13.17	4.11%	80,650,830
Dec 18, 2025	12.89	13.05	12.53	12.65	12.65	-1.48%	62,406,910
Dec 17, 2025	12.99	13.08	12.63	12.84	12.84	-1.23%	64,998,610
Dec 16, 2025	14.17	14.18	12.95	13.00	13.00	-8.13%	97,954,180
Dec 15, 2025	14.10	15.27	13.83	14.15	14.15	1.95%	147,436,700
Dec 12, 2025	15.16	15.25	13.69	13.88	13.88	-8.68%	131,068,500
Dec 11, 2025	16.40	17.00	14.86	15.20	15.20	-4.82%	155,965,999
Dec 10, 2025	15.96	15.97	15.09	15.97	15.97	9.99%	144,994,200
Dec 9, 2025	14.00	14.52	13.80	14.52	14.52	10.00%	66,762,830
Dec 8, 2025	12.00	13.20	11.90	13.20	13.20	10.00%	108,534,800
Dec 5, 2025	10.96	12.00	10.89	12.00	12.00	9.99%	76,849,560
Dec 4, 2025	11.03	11.42	10.91	10.91	10.91	-1.36%	53,575,780
Dec 3, 2025	10.86	11.32	10.76	11.06	11.06	1.10%	58,072,800
Dec 2, 2025	10.66	11.10	10.60	10.94	10.94	1.86%	53,677,610
Dec 1, 2025	10.80	10.88	10.65	10.74	10.74	-0.65%	31,804,510
Nov 28, 2025	10.22	10.93	10.11	10.81	10.81	6.08%	40,425,770
Nov 27, 2025	10.42	10.48	10.15	10.19	10.19	-2.39%	20,588,290
Nov 26, 2025	10.53	10.66	10.38	10.44	10.44	-1.42%	25,666,130
Nov 25, 2025	10.12	10.64	10.03	10.59	10.59	4.96%	33,061,480
Nov 24, 2025	10.36	10.37	9.90	10.09	10.09	-0.88%	35,393,490
Nov 21, 2025	10.78	11.00	10.10	10.18	10.18	-7.45%	53,619,820
Nov 20, 2025	11.16	11.34	10.88	11.00	11.00	-1.70%	40,126,410
Nov 19, 2025	11.77	11.88	11.12	11.19	11.19	-3.37%	52,244,530