Xiamen Port Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.70	11.70	11.27	11.27	11.27	-2.68%	24,870,630
Apr 9, 2026	11.73	11.80	11.51	11.58	11.58	-2.28%	14,286,890
Apr 8, 2026	11.59	11.85	11.46	11.85	11.85	3.67%	18,629,170
Apr 7, 2026	11.30	11.56	11.30	11.43	11.43	1.15%	13,495,680
Apr 3, 2026	11.65	11.71	11.26	11.30	11.30	-3.42%	16,922,800
Apr 2, 2026	11.50	11.85	11.46	11.70	11.70	2.27%	24,430,160
Apr 1, 2026	11.94	11.96	11.40	11.44	11.44	-3.13%	25,916,080
Mar 31, 2026	11.58	12.15	11.58	11.81	11.81	1.64%	39,713,900
Mar 30, 2026	10.77	11.74	10.77	11.62	11.62	5.83%	35,911,584
Mar 27, 2026	10.75	11.07	10.71	10.98	10.98	0.18%	11,793,190
Mar 26, 2026	11.27	11.34	10.91	10.96	10.96	-4.86%	20,878,180
Mar 25, 2026	10.85	11.76	10.77	11.52	11.52	6.96%	29,208,390
Mar 24, 2026	10.64	10.79	10.49	10.77	10.77	3.06%	14,532,100
Mar 23, 2026	10.76	10.85	10.35	10.45	10.45	-4.48%	19,186,450
Mar 20, 2026	11.05	11.29	10.91	10.94	10.94	-1.00%	12,566,550
Mar 19, 2026	11.37	11.40	10.99	11.05	11.05	-3.24%	14,596,700
Mar 18, 2026	11.46	11.51	11.21	11.42	11.42	-0.44%	13,155,460
Mar 17, 2026	11.95	11.96	11.46	11.47	11.47	-4.10%	16,804,510
Mar 16, 2026	11.80	12.05	11.75	11.96	11.96	2.22%	13,628,610
Mar 13, 2026	11.82	11.95	11.70	11.70	11.70	-1.68%	12,349,300
Mar 12, 2026	12.15	12.18	11.80	11.90	11.90	-2.22%	17,942,710
Mar 11, 2026	12.38	12.38	12.11	12.17	12.17	-1.85%	17,420,066
Mar 10, 2026	12.32	12.55	12.32	12.40	12.40	0.81%	13,609,134
Mar 9, 2026	12.66	12.90	12.19	12.30	12.30	-3.30%	25,204,340
Mar 6, 2026	12.55	12.76	12.35	12.72	12.72	1.03%	19,873,720
Mar 5, 2026	12.83	12.99	12.54	12.59	12.56	-3.08%	31,586,305
Mar 4, 2026	13.31	13.50	12.41	12.99	12.96	-5.80%	50,455,810
Mar 3, 2026	13.36	14.68	13.03	13.79	13.76	2.22%	78,295,240
Mar 2, 2026	12.70	13.78	12.69	13.49	13.46	5.89%	54,797,540
Feb 27, 2026	12.48	12.80	12.38	12.74	12.71	1.51%	25,107,780
Feb 26, 2026	12.40	12.73	12.32	12.55	12.52	1.05%	18,309,380
Feb 25, 2026	12.25	12.65	12.18	12.42	12.39	0.98%	23,721,290
Feb 24, 2026	12.44	12.49	12.27	12.30	12.27	0.65%	14,845,120
Feb 13, 2026	12.20	12.36	12.19	12.22	12.19	-0.08%	8,393,535
Feb 12, 2026	12.29	12.41	12.13	12.23	12.20	-0.49%	12,749,900
Feb 11, 2026	12.35	12.40	12.25	12.29	12.26	-0.49%	10,947,820
Feb 10, 2026	12.53	12.54	12.30	12.35	12.32	-1.44%	15,176,110
Feb 9, 2026	12.48	12.62	12.47	12.53	12.50	0.08%	18,934,300
Feb 6, 2026	12.87	12.89	12.27	12.52	12.49	-4.86%	43,205,910
Feb 5, 2026	12.78	13.48	12.78	13.16	13.13	4.86%	58,841,400
Feb 4, 2026	12.46	12.74	12.35	12.55	12.52	0.56%	14,503,140
Feb 3, 2026	12.30	12.51	12.24	12.48	12.45	2.21%	15,726,790
Feb 2, 2026	12.60	12.77	12.20	12.21	12.18	-3.48%	19,834,450
Jan 30, 2026	12.83	13.02	12.48	12.65	12.62	-2.24%	23,511,110
Jan 29, 2026	13.25	13.40	12.85	12.94	12.91	-3.14%	28,910,200
Jan 28, 2026	13.42	13.70	13.17	13.36	13.33	0.68%	30,077,270
Jan 27, 2026	12.98	13.44	12.65	13.27	13.24	2.55%	36,018,140
Jan 26, 2026	13.34	13.35	12.88	12.94	12.91	-3.00%	26,103,450
Jan 23, 2026	13.06	13.46	12.97	13.34	13.31	2.38%	28,818,600
Jan 22, 2026	12.84	13.05	12.84	13.03	13.00	1.48%	19,042,660