Xiamen Port Development Co., Ltd. (SHE:000905)
China · Delayed Price · Currency is CNY 7.66
-0.23 (-2.92%)
Jul 13, 2026, 3:04 PM CST
Xiamen Port Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.72 | 8.00 | 7.58 | 7.89 | 7.89 | 2.07% | 11,182,762 |
| Jul 9, 2026 | 7.73 | 7.82 | 7.60 | 7.73 | 7.73 | -0.39% | 8,652,139 |
| Jul 8, 2026 | 7.88 | 7.92 | 7.74 | 7.76 | 7.76 | -1.40% | 7,104,800 |
| Jul 7, 2026 | 8.04 | 8.09 | 7.85 | 7.87 | 7.87 | -2.84% | 7,748,601 |
| Jul 6, 2026 | 8.13 | 8.23 | 8.05 | 8.10 | 8.10 | 0.12% | 8,754,209 |
| Jul 3, 2026 | 8.09 | 8.15 | 7.98 | 8.09 | 8.09 | - | 10,920,643 |
| Jul 2, 2026 | 7.99 | 8.36 | 7.94 | 8.09 | 8.09 | 1.00% | 13,876,094 |
| Jul 1, 2026 | 7.78 | 8.05 | 7.75 | 8.01 | 8.01 | 3.22% | 11,798,137 |
| Jun 30, 2026 | 7.88 | 7.88 | 7.70 | 7.76 | 7.76 | -1.52% | 10,576,043 |
| Jun 29, 2026 | 7.95 | 7.95 | 7.69 | 7.88 | 7.88 | -1.01% | 11,882,633 |
| Jun 26, 2026 | 8.23 | 8.23 | 7.90 | 7.96 | 7.96 | -3.05% | 11,305,413 |
| Jun 25, 2026 | 8.31 | 8.37 | 8.16 | 8.21 | 8.21 | -1.20% | 8,416,684 |
| Jun 24, 2026 | 8.47 | 8.49 | 8.25 | 8.31 | 8.31 | -1.77% | 7,603,300 |
| Jun 23, 2026 | 8.43 | 8.66 | 8.36 | 8.46 | 8.46 | -0.12% | 8,537,316 |
| Jun 22, 2026 | 8.59 | 8.59 | 8.19 | 8.47 | 8.47 | -1.17% | 11,578,716 |
| Jun 18, 2026 | 8.65 | 8.67 | 8.50 | 8.57 | 8.57 | -0.46% | 7,669,026 |
| Jun 17, 2026 | 8.78 | 8.81 | 8.57 | 8.61 | 8.61 | -1.82% | 8,490,185 |
| Jun 16, 2026 | 8.80 | 8.95 | 8.64 | 8.77 | 8.77 | -1.02% | 10,509,850 |
| Jun 15, 2026 | 8.80 | 9.02 | 8.72 | 8.86 | 8.86 | 2.43% | 14,276,173 |
| Jun 12, 2026 | 8.45 | 8.72 | 8.43 | 8.65 | 8.65 | 3.47% | 11,366,600 |
| Jun 11, 2026 | 8.46 | 8.56 | 8.33 | 8.36 | 8.36 | -1.99% | 8,214,900 |
| Jun 10, 2026 | 8.66 | 8.66 | 8.40 | 8.53 | 8.53 | -1.50% | 11,256,899 |
| Jun 9, 2026 | 8.71 | 8.86 | 8.59 | 8.66 | 8.66 | -0.46% | 7,620,850 |
| Jun 8, 2026 | 8.88 | 9.02 | 8.60 | 8.70 | 8.70 | -3.33% | 11,531,895 |
| Jun 5, 2026 | 9.00 | 9.14 | 8.95 | 9.00 | 9.00 | 0.78% | 9,230,800 |
| Jun 4, 2026 | 9.09 | 9.16 | 8.88 | 8.93 | 8.93 | -2.08% | 9,871,500 |
| Jun 3, 2026 | 9.15 | 9.20 | 9.02 | 9.12 | 9.12 | -0.44% | 7,498,302 |
| Jun 2, 2026 | 9.34 | 9.35 | 9.07 | 9.16 | 9.16 | -1.93% | 9,069,501 |
| Jun 1, 2026 | 9.25 | 9.48 | 9.15 | 9.34 | 9.34 | 0.65% | 8,934,598 |
| May 29, 2026 | 9.36 | 9.45 | 9.25 | 9.28 | 9.28 | -0.75% | 9,296,649 |
| May 28, 2026 | 9.37 | 9.54 | 9.20 | 9.35 | 9.35 | -0.32% | 9,968,600 |
| May 27, 2026 | 9.58 | 9.62 | 9.31 | 9.38 | 9.38 | -2.60% | 11,269,940 |
| May 26, 2026 | 9.65 | 9.75 | 9.55 | 9.63 | 9.63 | -0.72% | 11,178,656 |
| May 25, 2026 | 10.02 | 10.02 | 9.68 | 9.70 | 9.70 | -3.00% | 14,142,104 |
| May 22, 2026 | 9.98 | 10.08 | 9.90 | 10.00 | 10.00 | 0.50% | 9,691,546 |
| May 21, 2026 | 10.20 | 10.33 | 9.93 | 9.99 | 9.95 | -1.58% | 16,378,300 |
| May 20, 2026 | 10.78 | 10.87 | 10.08 | 10.15 | 10.11 | -6.71% | 25,499,400 |
| May 19, 2026 | 10.75 | 11.04 | 10.71 | 10.88 | 10.84 | 1.59% | 11,750,570 |
| May 18, 2026 | 10.84 | 10.89 | 10.61 | 10.71 | 10.67 | -1.92% | 12,052,380 |
| May 15, 2026 | 11.31 | 11.40 | 10.82 | 10.92 | 10.88 | -4.46% | 19,516,050 |
| May 14, 2026 | 11.81 | 11.86 | 11.40 | 11.43 | 11.38 | -2.81% | 22,544,600 |
| May 13, 2026 | 11.45 | 11.80 | 11.40 | 11.76 | 11.71 | 2.35% | 17,944,990 |
| May 12, 2026 | 11.42 | 11.54 | 11.40 | 11.49 | 11.44 | 0.44% | 12,560,260 |
| May 11, 2026 | 11.52 | 11.54 | 11.33 | 11.44 | 11.39 | -0.61% | 14,582,230 |
| May 8, 2026 | 11.27 | 11.57 | 11.23 | 11.51 | 11.46 | 1.86% | 17,118,640 |
| May 7, 2026 | 11.13 | 11.38 | 11.02 | 11.30 | 11.25 | 2.26% | 15,349,030 |
| May 6, 2026 | 11.00 | 11.14 | 10.93 | 11.05 | 11.01 | 1.28% | 12,941,590 |
| Apr 30, 2026 | 10.78 | 10.94 | 10.74 | 10.91 | 10.87 | 1.11% | 10,978,050 |
| Apr 29, 2026 | 10.70 | 10.87 | 10.61 | 10.79 | 10.75 | -0.28% | 10,054,750 |
| Apr 28, 2026 | 10.67 | 11.10 | 10.54 | 10.82 | 10.78 | 0.46% | 14,670,900 |