Xiamen Port Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.78	10.94	10.74	10.91	10.91	1.11%	10,978,053
Apr 29, 2026	10.70	10.87	10.61	10.79	10.79	-0.28%	10,054,758
Apr 28, 2026	10.67	11.10	10.54	10.82	10.82	0.46%	14,670,900
Apr 27, 2026	10.62	10.79	10.45	10.77	10.77	1.22%	8,858,588
Apr 24, 2026	10.75	10.83	10.61	10.64	10.64	-1.94%	9,231,907
Apr 23, 2026	10.81	10.97	10.61	10.85	10.85	0.46%	14,243,663
Apr 22, 2026	10.83	10.89	10.73	10.80	10.80	-0.83%	9,129,200
Apr 21, 2026	11.05	11.05	10.85	10.89	10.89	-1.80%	9,708,010
Apr 20, 2026	10.99	11.13	10.99	11.09	11.09	1.28%	10,993,957
Apr 17, 2026	10.94	11.02	10.90	10.95	10.95	-0.73%	8,702,423
Apr 16, 2026	10.93	11.14	10.83	11.03	11.03	1.01%	11,933,567
Apr 15, 2026	11.03	11.10	10.87	10.92	10.92	-1.36%	14,843,745
Apr 14, 2026	11.22	11.33	10.94	11.07	11.07	-2.47%	22,849,450
Apr 13, 2026	11.88	11.99	11.35	11.35	11.35	0.71%	29,271,640
Apr 10, 2026	11.70	11.70	11.27	11.27	11.27	-2.68%	24,870,630
Apr 9, 2026	11.73	11.80	11.51	11.58	11.58	-2.28%	14,286,890
Apr 8, 2026	11.59	11.85	11.46	11.85	11.85	3.67%	18,629,170
Apr 7, 2026	11.30	11.56	11.30	11.43	11.43	1.15%	13,495,680
Apr 3, 2026	11.65	11.71	11.26	11.30	11.30	-3.42%	16,922,800
Apr 2, 2026	11.50	11.85	11.46	11.70	11.70	2.27%	24,430,160
Apr 1, 2026	11.94	11.96	11.40	11.44	11.44	-3.13%	25,916,080
Mar 31, 2026	11.58	12.15	11.58	11.81	11.81	1.64%	39,713,900
Mar 30, 2026	10.77	11.74	10.77	11.62	11.62	5.83%	35,911,584
Mar 27, 2026	10.75	11.07	10.71	10.98	10.98	0.18%	11,793,190
Mar 26, 2026	11.27	11.34	10.91	10.96	10.96	-4.86%	20,878,180
Mar 25, 2026	10.85	11.76	10.77	11.52	11.52	6.96%	29,208,390
Mar 24, 2026	10.64	10.79	10.49	10.77	10.77	3.06%	14,532,100
Mar 23, 2026	10.76	10.85	10.35	10.45	10.45	-4.48%	19,186,450
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