Xiamen Port Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.48	12.80	12.38	12.74	12.74	1.51%	25,107,780
Feb 26, 2026	12.40	12.73	12.32	12.55	12.55	1.05%	18,309,380
Feb 25, 2026	12.25	12.65	12.18	12.42	12.42	0.98%	23,721,298
Feb 24, 2026	12.44	12.49	12.27	12.30	12.30	0.65%	14,845,120
Feb 13, 2026	12.20	12.36	12.19	12.22	12.22	-0.08%	8,393,535
Feb 12, 2026	12.29	12.41	12.13	12.23	12.23	-0.49%	12,749,900
Feb 11, 2026	12.35	12.40	12.25	12.29	12.29	-0.49%	10,947,820
Feb 10, 2026	12.53	12.54	12.30	12.35	12.35	-1.44%	15,176,110
Feb 9, 2026	12.48	12.62	12.47	12.53	12.53	0.08%	18,934,300
Feb 6, 2026	12.87	12.89	12.27	12.52	12.52	-4.86%	43,205,910
Feb 5, 2026	12.78	13.48	12.78	13.16	13.16	4.86%	58,841,405
Feb 4, 2026	12.46	12.74	12.35	12.55	12.55	0.56%	14,503,140
Feb 3, 2026	12.30	12.51	12.24	12.48	12.48	2.21%	15,726,790
Feb 2, 2026	12.60	12.77	12.20	12.21	12.21	-3.48%	19,834,450
Jan 30, 2026	12.83	13.02	12.48	12.65	12.65	-2.24%	23,511,110
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