Xiamen Port Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	12.82	12.96	12.44	12.84	12.81	-0.62%	21,383,960
Jan 20, 2026	13.47	13.47	12.82	12.92	12.89	-5.00%	37,782,680
Jan 19, 2026	12.98	13.88	12.92	13.60	13.57	5.59%	51,073,170
Jan 16, 2026	12.99	13.13	12.74	12.88	12.85	-0.23%	26,761,190
Jan 15, 2026	13.31	13.43	12.82	12.91	12.88	-4.01%	38,341,720
Jan 14, 2026	13.93	13.96	13.26	13.45	13.42	-3.45%	59,458,140
Jan 13, 2026	14.15	14.85	13.82	13.93	13.90	-1.55%	74,921,570
Jan 12, 2026	13.98	14.36	13.88	14.15	14.12	1.22%	54,746,810
Jan 9, 2026	14.00	14.28	13.83	13.98	13.95	-1.48%	54,683,320
Jan 8, 2026	14.40	14.80	14.10	14.19	14.16	0.14%	83,726,360
Jan 7, 2026	13.03	14.17	13.03	14.17	14.14	10.02%	71,100,900
Jan 6, 2026	12.76	12.96	12.76	12.88	12.85	0.70%	33,321,330
Jan 5, 2026	12.92	13.18	12.68	12.79	12.76	-2.14%	45,152,910
Dec 31, 2025	13.49	13.60	12.89	13.07	13.04	-5.70%	59,134,060