Xiamen Port Development Co., Ltd. (SHE:000905)
China · Delayed Price · Currency is CNY 9.02
-0.44 (-4.65%)
Sep 11, 2026, 3:04 PM CST
Xiamen Port Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.31 | 9.55 | 8.98 | 9.02 | 9.02 | -4.65% | 23,747,712 |
| Sep 10, 2026 | 9.40 | 9.66 | 9.27 | 9.46 | 9.46 | 0.32% | 26,487,109 |
| Sep 9, 2026 | 9.18 | 9.50 | 9.03 | 9.43 | 9.43 | 2.61% | 23,001,397 |
| Sep 8, 2026 | 9.13 | 9.25 | 9.07 | 9.19 | 9.19 | 0.66% | 15,276,473 |
| Sep 7, 2026 | 9.27 | 9.35 | 9.03 | 9.13 | 9.13 | -1.02% | 23,383,427 |
| Sep 4, 2026 | 8.94 | 9.60 | 8.85 | 9.33 | 9.22 | 4.13% | 30,539,258 |
| Sep 3, 2026 | 8.91 | 9.07 | 8.87 | 8.96 | 8.86 | 0.67% | 10,200,200 |
| Sep 2, 2026 | 8.90 | 8.98 | 8.78 | 8.90 | 8.80 | 0.11% | 9,190,928 |
| Sep 1, 2026 | 8.73 | 8.99 | 8.71 | 8.89 | 8.79 | 1.37% | 10,697,108 |
| Aug 31, 2026 | 8.93 | 8.95 | 8.70 | 8.77 | 8.67 | -2.23% | 11,037,381 |
| Aug 28, 2026 | 8.90 | 9.14 | 8.80 | 8.97 | 8.87 | 1.01% | 13,181,768 |
| Aug 27, 2026 | 8.67 | 8.95 | 8.61 | 8.88 | 8.78 | 1.72% | 13,390,171 |
| Aug 26, 2026 | 8.85 | 8.95 | 8.60 | 8.73 | 8.63 | -1.69% | 15,609,713 |
| Aug 25, 2026 | 8.46 | 8.97 | 8.46 | 8.88 | 8.78 | 3.98% | 17,618,532 |
| Aug 24, 2026 | 8.59 | 8.62 | 8.43 | 8.54 | 8.44 | -0.35% | 6,018,480 |
| Aug 21, 2026 | 8.53 | 8.59 | 8.41 | 8.57 | 8.47 | 0.71% | 6,043,592 |
| Aug 20, 2026 | 8.48 | 8.64 | 8.43 | 8.51 | 8.41 | 0.35% | 6,913,400 |
| Aug 19, 2026 | 8.59 | 8.67 | 8.45 | 8.48 | 8.38 | -2.19% | 10,702,391 |
| Aug 18, 2026 | 8.54 | 8.89 | 8.51 | 8.67 | 8.57 | 1.29% | 13,222,403 |
| Aug 17, 2026 | 8.38 | 8.57 | 8.31 | 8.56 | 8.46 | 2.39% | 8,163,485 |
| Aug 14, 2026 | 8.55 | 8.55 | 8.33 | 8.36 | 8.27 | -1.65% | 8,260,018 |
| Aug 13, 2026 | 8.76 | 8.76 | 8.49 | 8.50 | 8.40 | -2.30% | 7,645,700 |
| Aug 12, 2026 | 8.63 | 8.76 | 8.58 | 8.70 | 8.60 | 0.93% | 6,255,708 |
| Aug 11, 2026 | 8.78 | 8.78 | 8.60 | 8.62 | 8.52 | -1.93% | 7,168,400 |
| Aug 10, 2026 | 8.55 | 8.80 | 8.49 | 8.79 | 8.69 | 2.93% | 9,696,124 |
| Aug 7, 2026 | 8.58 | 8.59 | 8.43 | 8.54 | 8.44 | -0.81% | 7,197,575 |
| Aug 6, 2026 | 8.68 | 8.71 | 8.52 | 8.61 | 8.51 | -1.37% | 8,393,813 |
| Aug 5, 2026 | 8.65 | 8.82 | 8.61 | 8.73 | 8.63 | 0.81% | 9,581,153 |
| Aug 4, 2026 | 8.78 | 8.88 | 8.63 | 8.66 | 8.56 | -1.48% | 10,317,546 |
| Aug 3, 2026 | 8.55 | 8.80 | 8.52 | 8.79 | 8.69 | 2.81% | 10,771,515 |
| Jul 31, 2026 | 8.43 | 8.57 | 8.42 | 8.55 | 8.45 | 1.42% | 10,024,913 |
| Jul 30, 2026 | 8.43 | 8.57 | 8.38 | 8.43 | 8.33 | -0.59% | 11,129,000 |
| Jul 29, 2026 | 8.59 | 8.59 | 8.30 | 8.48 | 8.38 | 0.24% | 11,136,791 |
| Jul 28, 2026 | 8.50 | 8.60 | 8.42 | 8.46 | 8.36 | -0.94% | 10,020,400 |
| Jul 27, 2026 | 8.23 | 8.60 | 8.15 | 8.54 | 8.44 | 3.02% | 15,592,524 |
| Jul 24, 2026 | 8.55 | 8.57 | 8.25 | 8.29 | 8.20 | -3.27% | 17,582,701 |
| Jul 23, 2026 | 7.97 | 8.58 | 7.94 | 8.57 | 8.47 | 6.99% | 18,665,547 |
| Jul 22, 2026 | 7.97 | 8.04 | 7.89 | 8.01 | 7.92 | 0.50% | 9,092,864 |
| Jul 21, 2026 | 8.06 | 8.06 | 7.82 | 7.97 | 7.88 | -0.87% | 14,064,751 |
| Jul 20, 2026 | 8.02 | 8.20 | 7.95 | 8.04 | 7.95 | 0.37% | 12,913,134 |
| Jul 17, 2026 | 8.28 | 8.35 | 7.97 | 8.01 | 7.92 | -3.03% | 12,711,103 |
| Jul 16, 2026 | 8.07 | 8.39 | 8.06 | 8.26 | 8.17 | 1.72% | 14,153,956 |
| Jul 15, 2026 | 8.15 | 8.33 | 7.93 | 8.12 | 8.03 | 3.05% | 15,052,400 |
| Jul 14, 2026 | 7.61 | 7.90 | 7.59 | 7.88 | 7.79 | 2.87% | 8,742,633 |
| Jul 13, 2026 | 7.89 | 7.89 | 7.61 | 7.66 | 7.57 | -2.92% | 9,048,582 |
| Jul 10, 2026 | 7.72 | 8.00 | 7.58 | 7.89 | 7.80 | 2.07% | 11,182,562 |
| Jul 9, 2026 | 7.73 | 7.82 | 7.60 | 7.73 | 7.64 | -0.39% | 8,652,139 |
| Jul 8, 2026 | 7.88 | 7.92 | 7.74 | 7.76 | 7.67 | -1.40% | 7,103,300 |
| Jul 7, 2026 | 8.04 | 8.09 | 7.85 | 7.87 | 7.78 | -2.84% | 7,748,601 |
| Jul 6, 2026 | 8.13 | 8.23 | 8.05 | 8.10 | 8.01 | 0.12% | 8,754,209 |