Xiamen Port Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	11.65	11.71	11.26	11.30	11.25	-3.42%	16,922,800
Apr 2, 2026	11.50	11.85	11.46	11.70	11.65	2.27%	24,430,160
Apr 1, 2026	11.94	11.96	11.40	11.44	11.39	-3.13%	25,916,080
Mar 31, 2026	11.58	12.15	11.58	11.81	11.76	1.64%	39,713,900
Mar 30, 2026	10.77	11.74	10.77	11.62	11.57	5.83%	35,911,580
Mar 27, 2026	10.75	11.07	10.71	10.98	10.94	0.18%	11,793,190
Mar 26, 2026	11.27	11.34	10.91	10.96	10.92	-4.86%	20,878,180
Mar 25, 2026	10.85	11.76	10.77	11.52	11.47	6.96%	29,208,390
Mar 24, 2026	10.64	10.79	10.49	10.77	10.73	3.06%	14,532,100
Mar 23, 2026	10.76	10.85	10.35	10.45	10.41	-4.48%	19,186,450
Mar 20, 2026	11.05	11.29	10.91	10.94	10.90	-1.00%	12,566,550
Mar 19, 2026	11.37	11.40	10.99	11.05	11.01	-3.24%	14,596,700
Mar 18, 2026	11.46	11.51	11.21	11.42	11.37	-0.44%	13,155,460
Mar 17, 2026	11.95	11.96	11.46	11.47	11.42	-4.10%	16,804,510
Mar 16, 2026	11.80	12.05	11.75	11.96	11.91	2.22%	13,628,610