Xiamen Port Development Co., Ltd. (SHE:000905)
China · Delayed Price · Currency is CNY 8.79
+0.24 (2.81%)
Aug 3, 2026, 3:04 PM CST
Xiamen Port Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.43 | 8.57 | 8.42 | 8.55 | 8.55 | 1.42% | 10,024,913 |
| Jul 30, 2026 | 8.43 | 8.57 | 8.38 | 8.43 | 8.43 | -0.59% | 11,129,000 |
| Jul 29, 2026 | 8.59 | 8.59 | 8.30 | 8.48 | 8.48 | 0.24% | 11,136,790 |
| Jul 28, 2026 | 8.50 | 8.60 | 8.42 | 8.46 | 8.46 | -0.94% | 10,020,400 |
| Jul 27, 2026 | 8.23 | 8.60 | 8.15 | 8.54 | 8.54 | 3.02% | 15,592,520 |
| Jul 24, 2026 | 8.55 | 8.57 | 8.25 | 8.29 | 8.29 | -3.27% | 17,585,701 |
| Jul 23, 2026 | 7.97 | 8.58 | 7.94 | 8.57 | 8.57 | 6.99% | 18,665,547 |
| Jul 22, 2026 | 7.97 | 8.04 | 7.89 | 8.01 | 8.01 | 0.50% | 9,093,064 |
| Jul 21, 2026 | 8.06 | 8.06 | 7.82 | 7.97 | 7.97 | -0.87% | 14,066,751 |
| Jul 20, 2026 | 8.02 | 8.20 | 7.95 | 8.04 | 8.04 | 0.37% | 12,917,134 |
| Jul 17, 2026 | 8.28 | 8.35 | 7.97 | 8.01 | 8.01 | -3.03% | 12,711,803 |
| Jul 16, 2026 | 8.07 | 8.39 | 8.06 | 8.26 | 8.26 | 1.72% | 14,153,950 |
| Jul 15, 2026 | 8.15 | 8.33 | 7.93 | 8.12 | 8.12 | 3.05% | 15,052,400 |
| Jul 14, 2026 | 7.61 | 7.90 | 7.59 | 7.88 | 7.88 | 2.87% | 8,742,633 |
| Jul 13, 2026 | 7.89 | 7.89 | 7.61 | 7.66 | 7.66 | -2.92% | 9,049,882 |
| 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 |