Xiamen Port Development Co., Ltd. (SHE:000905)
China · Delayed Price · Currency is CNY 8.17
-0.04 (-0.49%)
Oct 29, 2026, 2:45 PM CST
Xiamen Port Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.15 | 8.31 | 8.11 | 8.17 | 8.17 | -0.49% | 9,910,052 |
| Oct 28, 2026 | 8.15 | 8.24 | 8.06 | 8.21 | 8.21 | 0.98% | 9,135,622 |
| Oct 27, 2026 | 8.27 | 8.38 | 8.12 | 8.13 | 8.13 | -1.33% | 10,080,100 |
| Oct 26, 2026 | 8.28 | 8.31 | 8.09 | 8.24 | 8.24 | -1.44% | 9,341,700 |
| Oct 23, 2026 | 8.15 | 8.38 | 7.98 | 8.36 | 8.36 | 1.21% | 16,560,921 |
| Oct 22, 2026 | 8.57 | 8.73 | 8.26 | 8.26 | 8.26 | -3.28% | 15,630,300 |
| Oct 21, 2026 | 8.37 | 8.76 | 8.37 | 8.54 | 8.54 | 1.91% | 16,482,000 |
| Oct 20, 2026 | 8.39 | 8.40 | 8.23 | 8.38 | 8.38 | -0.59% | 13,489,700 |
| Oct 19, 2026 | 8.48 | 8.52 | 8.29 | 8.43 | 8.43 | -1.40% | 11,635,100 |
| Oct 16, 2026 | 8.41 | 8.80 | 8.36 | 8.55 | 8.55 | 2.15% | 21,721,500 |
| Oct 15, 2026 | 8.41 | 8.56 | 8.29 | 8.37 | 8.37 | -2.67% | 19,615,833 |
| Oct 14, 2026 | 8.99 | 9.08 | 8.58 | 8.60 | 8.60 | -4.23% | 16,735,000 |
| Oct 13, 2026 | 8.63 | 9.04 | 8.55 | 8.98 | 8.98 | 2.86% | 26,362,080 |
| Oct 12, 2026 | 9.13 | 9.37 | 8.70 | 8.73 | 8.73 | -4.28% | 25,494,710 |
| Oct 9, 2026 | 9.17 | 9.23 | 8.77 | 9.12 | 9.12 | -1.19% | 23,316,801 |
| Oct 8, 2026 | 9.12 | 9.54 | 9.06 | 9.23 | 9.23 | 0.87% | 24,990,587 |
| Sep 30, 2026 | 9.16 | 9.33 | 9.01 | 9.15 | 9.15 | -0.22% | 19,551,610 |
| Sep 29, 2026 | 9.24 | 9.46 | 9.15 | 9.17 | 9.17 | -2.65% | 29,334,139 |
| Sep 28, 2026 | 9.56 | 9.68 | 9.26 | 9.42 | 9.42 | -3.98% | 51,071,390 |
| Sep 24, 2026 | 8.96 | 9.81 | 8.79 | 9.81 | 9.81 | 9.98% | 41,789,571 |
| Sep 23, 2026 | 9.27 | 9.30 | 8.83 | 8.92 | 8.92 | -4.50% | 25,457,600 |
| Sep 22, 2026 | 9.38 | 9.50 | 9.19 | 9.34 | 9.34 | -0.32% | 17,820,110 |
| Sep 21, 2026 | 9.39 | 9.40 | 9.17 | 9.37 | 9.37 | -0.32% | 16,556,698 |
| Sep 18, 2026 | 9.08 | 9.70 | 8.91 | 9.40 | 9.40 | 3.75% | 29,701,001 |
| Sep 17, 2026 | 9.28 | 9.39 | 8.76 | 9.06 | 9.06 | -2.79% | 24,415,225 |
| Sep 16, 2026 | 9.02 | 9.41 | 9.02 | 9.32 | 9.32 | 2.87% | 29,192,625 |
| Sep 15, 2026 | 9.00 | 9.22 | 8.87 | 9.06 | 9.06 | 0.55% | 16,127,110 |
| Sep 14, 2026 | 9.03 | 9.38 | 8.90 | 9.01 | 9.01 | -0.11% | 19,120,355 |
| 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 |