Xiamen Port Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.45	8.81	8.45	8.61	-	-	59,800
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
Apr 27, 2026	10.62	10.79	10.45	10.77	10.73	1.22%	8,858,588
Apr 24, 2026	10.75	10.83	10.61	10.64	10.60	-1.94%	9,231,907
Apr 23, 2026	10.81	10.97	10.61	10.85	10.81	0.46%	14,243,660
Apr 22, 2026	10.83	10.89	10.73	10.80	10.76	-0.83%	9,129,200
Apr 21, 2026	11.05	11.05	10.85	10.89	10.85	-1.80%	9,708,010
Apr 20, 2026	10.99	11.13	10.99	11.09	11.05	1.28%	10,993,950
Apr 17, 2026	10.94	11.02	10.90	10.95	10.91	-0.73%	8,702,423
Apr 16, 2026	10.93	11.14	10.83	11.03	10.99	1.01%	11,933,560
Apr 15, 2026	11.03	11.10	10.87	10.92	10.88	-1.36%	14,843,740
Apr 14, 2026	11.22	11.33	10.94	11.07	11.03	-2.47%	22,849,450
Apr 13, 2026	11.88	11.99	11.35	11.35	11.30	0.71%	29,271,640
Apr 10, 2026	11.70	11.70	11.27	11.27	11.22	-2.68%	24,870,630
Apr 9, 2026	11.73	11.80	11.51	11.58	11.53	-2.28%	14,286,890
Apr 8, 2026	11.59	11.85	11.46	11.85	11.80	3.67%	18,629,170
Apr 7, 2026	11.30	11.56	11.30	11.43	11.38	1.15%	13,495,680