Shenzhen Yan Tian Port Holdings Co., Ltd. Class A 000088
SZSE · China · Transportation
CNY 4.66+0.03 (+0.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.66 | +0.65% | CNY 4.62 | CNY 4.68 | CNY 4.61 | 21.44M |
| 2026-09-29 | CNY 4.63 | +1.31% | CNY 4.55 | CNY 4.66 | CNY 4.54 | 25.45M |
| 2026-09-28 | CNY 4.57 | +1.56% | CNY 4.50 | CNY 4.57 | CNY 4.49 | 28.41M |
| 2026-09-24 | CNY 4.50 | -0.22% | CNY 4.50 | CNY 4.54 | CNY 4.48 | 14.18M |
| 2026-09-23 | CNY 4.51 | -0.88% | CNY 4.53 | CNY 4.55 | CNY 4.49 | 16.88M |
| 2026-09-22 | CNY 4.55 | -0.22% | CNY 4.56 | CNY 4.57 | CNY 4.51 | 17.99M |
| 2026-09-21 | CNY 4.56 | +1.79% | CNY 4.48 | CNY 4.58 | CNY 4.46 | 24.74M |
| 2026-09-18 | CNY 4.48 | -1.54% | CNY 4.53 | CNY 4.58 | CNY 4.48 | 23.14M |
| 2026-09-17 | CNY 4.55 | +0.89% | CNY 4.50 | CNY 4.55 | CNY 4.47 | 21.26M |
| 2026-09-16 | CNY 4.51 | -0.44% | CNY 4.53 | CNY 4.55 | CNY 4.45 | 26.24M |
| 2026-09-15 | CNY 4.53 | -2.37% | CNY 4.63 | CNY 4.64 | CNY 4.50 | 30.58M |
| 2026-09-14 | CNY 4.64 | +1.31% | CNY 4.55 | CNY 4.65 | CNY 4.55 | 42.41M |
| 2026-09-11 | CNY 4.58 | -1.72% | CNY 4.65 | CNY 4.66 | CNY 4.53 | 59.26M |
| 2026-09-10 | CNY 4.66 | +0.43% | CNY 4.66 | CNY 4.72 | CNY 4.60 | 66.01M |
| 2026-09-09 | CNY 4.64 | +0.87% | CNY 4.60 | CNY 4.73 | CNY 4.58 | 71.67M |
| 2026-09-08 | CNY 4.60 | +1.10% | CNY 4.55 | CNY 4.71 | CNY 4.54 | 41.10M |
| 2026-09-07 | CNY 4.55 | +0.44% | CNY 4.52 | CNY 4.57 | CNY 4.50 | 23.50M |
| 2026-09-04 | CNY 4.53 | -0.22% | CNY 4.53 | CNY 4.57 | CNY 4.50 | 25.53M |
| 2026-09-03 | CNY 4.54 | 0.00% | CNY 4.53 | CNY 4.60 | CNY 4.53 | 19.48M |
| 2026-09-02 | CNY 4.54 | -1.09% | CNY 4.58 | CNY 4.58 | CNY 4.51 | 16.80M |
| 2026-09-01 | CNY 4.59 | +1.10% | CNY 4.54 | CNY 4.59 | CNY 4.53 | 26.14M |
| 2026-08-31 | CNY 4.54 | +0.22% | CNY 4.53 | CNY 4.55 | CNY 4.50 | 19.21M |
| 2026-08-28 | CNY 4.53 | -0.22% | CNY 4.54 | CNY 4.56 | CNY 4.47 | 26.68M |
| 2026-08-27 | CNY 4.54 | -0.87% | CNY 4.58 | CNY 4.59 | CNY 4.50 | 28.84M |
| 2026-08-26 | CNY 4.58 | +1.10% | CNY 4.52 | CNY 4.61 | CNY 4.51 | 36.41M |
| 2026-08-25 | CNY 4.53 | +0.89% | CNY 4.47 | CNY 4.54 | CNY 4.47 | 24.38M |
| 2026-08-24 | CNY 4.49 | +1.13% | CNY 4.44 | CNY 4.50 | CNY 4.43 | 20.02M |
| 2026-08-21 | CNY 4.44 | -0.67% | CNY 4.45 | CNY 4.48 | CNY 4.41 | 19.90M |
| 2026-08-20 | CNY 4.47 | +0.90% | CNY 4.43 | CNY 4.49 | CNY 4.40 | 24.05M |
| 2026-08-19 | CNY 4.43 | -1.34% | CNY 4.48 | CNY 4.51 | CNY 4.42 | 25.90M |
| 2026-08-18 | CNY 4.49 | +0.67% | CNY 4.45 | CNY 4.51 | CNY 4.44 | 17.94M |
| 2026-08-17 | CNY 4.46 | 0.00% | CNY 4.45 | CNY 4.48 | CNY 4.43 | 14.46M |
| 2026-08-14 | CNY 4.46 | +0.45% | CNY 4.44 | CNY 4.48 | CNY 4.41 | 16.05M |
| 2026-08-13 | CNY 4.44 | 0.00% | CNY 4.45 | CNY 4.47 | CNY 4.42 | 14.23M |
| 2026-08-12 | CNY 4.44 | +0.91% | CNY 4.40 | CNY 4.46 | CNY 4.38 | 17.39M |
| 2026-08-11 | CNY 4.40 | -1.35% | CNY 4.46 | CNY 4.46 | CNY 4.39 | 19.30M |
| 2026-08-10 | CNY 4.46 | +0.45% | CNY 4.42 | CNY 4.49 | CNY 4.41 | 20.74M |
| 2026-08-07 | CNY 4.44 | -0.67% | CNY 4.47 | CNY 4.48 | CNY 4.39 | 21.99M |
| 2026-08-06 | CNY 4.47 | -0.89% | CNY 4.51 | CNY 4.52 | CNY 4.43 | 19.59M |
| 2026-08-05 | CNY 4.51 | -0.66% | CNY 4.54 | CNY 4.56 | CNY 4.47 | 21.97M |
| 2026-08-04 | CNY 4.54 | -1.52% | CNY 4.61 | CNY 4.67 | CNY 4.51 | 30.85M |
| 2026-08-03 | CNY 4.61 | +2.90% | CNY 4.50 | CNY 4.62 | CNY 4.48 | 45.59M |
| 2026-07-31 | CNY 4.48 | +0.22% | CNY 4.44 | CNY 4.49 | CNY 4.40 | 27.65M |
| 2026-07-30 | CNY 4.47 | +1.59% | CNY 4.40 | CNY 4.49 | CNY 4.40 | 32.97M |
| 2026-07-29 | CNY 4.40 | +0.46% | CNY 4.38 | CNY 4.43 | CNY 4.37 | 22.26M |
| 2026-07-28 | CNY 4.38 | +0.69% | CNY 4.36 | CNY 4.38 | CNY 4.29 | 21.89M |
| 2026-07-27 | CNY 4.35 | +0.46% | CNY 4.32 | CNY 4.37 | CNY 4.31 | 18.26M |
| 2026-07-24 | CNY 4.33 | -0.23% | CNY 4.36 | CNY 4.38 | CNY 4.32 | 14.90M |
| 2026-07-23 | CNY 4.34 | +0.46% | CNY 4.31 | CNY 4.36 | CNY 4.30 | 17.95M |
| 2026-07-22 | CNY 4.32 | -0.69% | CNY 4.34 | CNY 4.34 | CNY 4.27 | 24.54M |
| 2026-07-21 | CNY 4.35 | -0.46% | CNY 4.37 | CNY 4.45 | CNY 4.32 | 35.42M |
| 2026-07-20 | CNY 4.37 | +1.16% | CNY 4.31 | CNY 4.40 | CNY 4.31 | 31.25M |
| 2026-07-17 | CNY 4.32 | -0.46% | CNY 4.35 | CNY 4.42 | CNY 4.31 | 38.45M |
| 2026-07-16 | CNY 4.34 | 0.00% | CNY 4.34 | CNY 4.37 | CNY 4.32 | 17.81M |
| 2026-07-15 | CNY 4.34 | +1.17% | CNY 4.28 | CNY 4.35 | CNY 4.26 | 20.88M |
| 2026-07-14 | CNY 4.29 | +1.42% | CNY 4.22 | CNY 4.30 | CNY 4.19 | 20.79M |
| 2026-07-13 | CNY 4.23 | +0.24% | CNY 4.19 | CNY 4.24 | CNY 4.16 | 22.12M |
| 2026-07-10 | CNY 4.22 | +0.96% | CNY 4.18 | CNY 4.32 | CNY 4.13 | 23.60M |
| 2026-07-09 | CNY 4.18 | -0.24% | CNY 4.19 | CNY 4.22 | CNY 4.17 | 13.63M |
| 2026-07-08 | CNY 4.19 | +0.72% | CNY 4.16 | CNY 4.22 | CNY 4.13 | 12.21M |
| 2026-07-07 | CNY 4.16 | -1.42% | CNY 4.23 | CNY 4.23 | CNY 4.13 | 15.36M |
| 2026-07-06 | CNY 4.22 | +1.69% | CNY 4.16 | CNY 4.23 | CNY 4.14 | 19.32M |
| 2026-07-03 | CNY 4.15 | +0.48% | CNY 4.11 | CNY 4.18 | CNY 4.11 | 12.06M |
| 2026-07-02 | CNY 4.13 | +0.49% | CNY 4.09 | CNY 4.15 | CNY 4.08 | 13.91M |
| 2026-07-01 | CNY 4.11 | +0.49% | CNY 4.10 | CNY 4.13 | CNY 4.06 | 16.10M |
| 2026-06-30 | CNY 4.09 | +0.25% | CNY 4.07 | CNY 4.09 | CNY 4.02 | 10.86M |
| 2026-06-29 | CNY 4.08 | 0.00% | CNY 4.07 | CNY 4.09 | CNY 3.98 | 15.54M |
| 2026-06-26 | CNY 4.08 | -0.97% | CNY 4.12 | CNY 4.13 | CNY 4.06 | 17.51M |
| 2026-06-25 | CNY 4.12 | -0.96% | CNY 4.15 | CNY 4.17 | CNY 4.11 | 15.51M |
| 2026-06-24 | CNY 4.16 | -1.42% | CNY 4.25 | CNY 4.25 | CNY 4.15 | 14.76M |
| 2026-06-23 | CNY 4.22 | -1.63% | CNY 4.20 | CNY 4.29 | CNY 4.19 | 20.91M |
| 2026-06-22 | CNY 4.29 | -0.23% | CNY 4.30 | CNY 4.30 | CNY 4.22 | 19.15M |
| 2026-06-18 | CNY 4.30 | -0.69% | CNY 4.34 | CNY 4.35 | CNY 4.26 | 15.22M |
| 2026-06-17 | CNY 4.33 | -0.69% | CNY 4.36 | CNY 4.36 | CNY 4.32 | 11.79M |
| 2026-06-16 | CNY 4.36 | -1.58% | CNY 4.41 | CNY 4.41 | CNY 4.34 | 19.01M |
| 2026-06-15 | CNY 4.43 | +2.07% | CNY 4.34 | CNY 4.44 | CNY 4.33 | 29.25M |
| 2026-06-12 | CNY 4.34 | +2.84% | CNY 4.23 | CNY 4.35 | CNY 4.22 | 29.53M |
| 2026-06-11 | CNY 4.22 | -0.47% | CNY 4.23 | CNY 4.25 | CNY 4.20 | 13.97M |
| 2026-06-10 | CNY 4.24 | +0.24% | CNY 4.21 | CNY 4.24 | CNY 4.17 | 20.77M |
| 2026-06-09 | CNY 4.23 | -0.94% | CNY 4.27 | CNY 4.29 | CNY 4.21 | 22.19M |
| 2026-06-08 | CNY 4.27 | -2.73% | CNY 4.36 | CNY 4.37 | CNY 4.21 | 41.74M |
| 2026-06-05 | CNY 4.39 | -0.23% | CNY 4.39 | CNY 4.43 | CNY 4.38 | 16.40M |
| 2026-06-04 | CNY 4.40 | -0.90% | CNY 4.43 | CNY 4.46 | CNY 4.38 | 24.77M |
| 2026-06-03 | CNY 4.44 | -0.89% | CNY 4.49 | CNY 4.49 | CNY 4.42 | 23.51M |
| 2026-06-02 | CNY 4.48 | -0.44% | CNY 4.49 | CNY 4.52 | CNY 4.47 | 20.71M |
| 2026-06-01 | CNY 4.50 | +0.67% | CNY 4.47 | CNY 4.51 | CNY 4.41 | 26.97M |
| 2026-05-29 | CNY 4.47 | +1.13% | CNY 4.42 | CNY 4.50 | CNY 4.40 | 27.55M |
| 2026-05-28 | CNY 4.42 | -0.90% | CNY 4.45 | CNY 4.46 | CNY 4.37 | 29.52M |
| 2026-05-27 | CNY 4.46 | -0.89% | CNY 4.50 | CNY 4.52 | CNY 4.44 | 21.11M |
| 2026-05-26 | CNY 4.50 | +0.45% | CNY 4.47 | CNY 4.50 | CNY 4.45 | 19.61M |