Xiamen Port Development Co., Ltd. Class A 000905
SZSE · China · Transportation
CNY 9.15-0.02 (-0.22%)
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 9.15 | -0.22% | CNY 9.16 | CNY 9.33 | CNY 9.01 | 19.55M |
| 2026-09-29 | CNY 9.17 | -2.65% | CNY 9.24 | CNY 9.46 | CNY 9.15 | 29.31M |
| 2026-09-28 | CNY 9.42 | -3.98% | CNY 9.56 | CNY 9.68 | CNY 9.26 | 51.07M |
| 2026-09-24 | CNY 9.81 | +9.98% | CNY 8.96 | CNY 9.81 | CNY 8.79 |
| 41.77M |
| 2026-09-23 | CNY 8.92 | -4.50% | CNY 9.27 | CNY 9.30 | CNY 8.83 | 25.45M |
| 2026-09-22 | CNY 9.34 | -0.32% | CNY 9.38 | CNY 9.50 | CNY 9.19 | 17.81M |
| 2026-09-21 | CNY 9.37 | -0.32% | CNY 9.39 | CNY 9.40 | CNY 9.17 | 16.56M |
| 2026-09-18 | CNY 9.40 | +3.75% | CNY 9.08 | CNY 9.70 | CNY 8.91 | 29.68M |
| 2026-09-17 | CNY 9.06 | -2.79% | CNY 9.28 | CNY 9.39 | CNY 8.76 | 24.41M |
| 2026-09-16 | CNY 9.32 | +2.87% | CNY 9.02 | CNY 9.41 | CNY 9.02 | 29.18M |
| 2026-09-15 | CNY 9.06 | +0.55% | CNY 9.00 | CNY 9.22 | CNY 8.87 | 16.13M |
| 2026-09-14 | CNY 9.01 | -0.11% | CNY 9.03 | CNY 9.38 | CNY 8.90 | 19.12M |
| 2026-09-11 | CNY 9.02 | -4.65% | CNY 9.31 | CNY 9.55 | CNY 8.98 | 23.74M |
| 2026-09-10 | CNY 9.46 | +0.32% | CNY 9.40 | CNY 9.66 | CNY 9.27 | 26.49M |
| 2026-09-09 | CNY 9.43 | +2.61% | CNY 9.18 | CNY 9.50 | CNY 9.03 | 23.00M |
| 2026-09-08 | CNY 9.19 | +0.66% | CNY 9.13 | CNY 9.25 | CNY 9.07 | 15.28M |
| 2026-09-07 | CNY 9.13 | -2.14% | CNY 9.27 | CNY 9.35 | CNY 9.03 | 23.38M |
| 2026-09-04 | CNY 9.33 | +4.13% | CNY 8.94 | CNY 9.60 | CNY 8.85 | 30.54M |
| 2026-09-03 | CNY 8.96 | +0.67% | CNY 8.91 | CNY 9.07 | CNY 8.87 | 10.20M |
| 2026-09-02 | CNY 8.90 | +0.11% | CNY 8.90 | CNY 8.98 | CNY 8.78 | 9.19M |
| 2026-09-01 | CNY 8.89 | +1.37% | CNY 8.73 | CNY 8.99 | CNY 8.71 | 10.70M |
| 2026-08-31 | CNY 8.77 | -2.23% | CNY 8.93 | CNY 8.95 | CNY 8.70 | 11.04M |
| 2026-08-28 | CNY 8.97 | +1.01% | CNY 8.90 | CNY 9.14 | CNY 8.80 | 13.18M |
| 2026-08-27 | CNY 8.88 | +1.72% | CNY 8.67 | CNY 8.95 | CNY 8.61 | 13.39M |
| 2026-08-26 | CNY 8.73 | -1.69% | CNY 8.85 | CNY 8.95 | CNY 8.60 | 15.61M |
| 2026-08-25 | CNY 8.88 | +3.98% | CNY 8.46 | CNY 8.97 | CNY 8.46 | 17.62M |
| 2026-08-24 | CNY 8.54 | -0.35% | CNY 8.59 | CNY 8.62 | CNY 8.43 | 6.02M |
| 2026-08-21 | CNY 8.57 | +0.71% | CNY 8.53 | CNY 8.59 | CNY 8.41 | 6.04M |
| 2026-08-20 | CNY 8.51 | +0.35% | CNY 8.48 | CNY 8.64 | CNY 8.43 | 6.91M |
| 2026-08-19 | CNY 8.48 | -2.19% | CNY 8.59 | CNY 8.67 | CNY 8.45 | 10.70M |
| 2026-08-18 | CNY 8.67 | +1.29% | CNY 8.54 | CNY 8.89 | CNY 8.51 | 13.22M |
| 2026-08-17 | CNY 8.56 | +2.39% | CNY 8.38 | CNY 8.57 | CNY 8.31 | 8.16M |
| 2026-08-14 | CNY 8.36 | -1.65% | CNY 8.55 | CNY 8.55 | CNY 8.33 | 8.26M |
| 2026-08-13 | CNY 8.50 | -2.30% | CNY 8.76 | CNY 8.76 | CNY 8.49 | 7.65M |
| 2026-08-12 | CNY 8.70 | +0.93% | CNY 8.63 | CNY 8.76 | CNY 8.58 | 6.26M |
| 2026-08-11 | CNY 8.62 | -1.93% | CNY 8.78 | CNY 8.78 | CNY 8.60 | 7.17M |
| 2026-08-10 | CNY 8.79 | +2.93% | CNY 8.55 | CNY 8.80 | CNY 8.49 | 9.70M |
| 2026-08-07 | CNY 8.54 | -0.81% | CNY 8.58 | CNY 8.59 | CNY 8.43 | 7.20M |
| 2026-08-06 | CNY 8.61 | -1.37% | CNY 8.68 | CNY 8.71 | CNY 8.52 | 8.39M |
| 2026-08-05 | CNY 8.73 | +0.81% | CNY 8.65 | CNY 8.82 | CNY 8.61 | 9.58M |
| 2026-08-04 | CNY 8.66 | -1.48% | CNY 8.78 | CNY 8.88 | CNY 8.63 | 10.32M |
| 2026-08-03 | CNY 8.79 | +2.81% | CNY 8.55 | CNY 8.80 | CNY 8.52 | 10.77M |
| 2026-07-31 | CNY 8.55 | +1.42% | CNY 8.43 | CNY 8.57 | CNY 8.42 | 10.02M |
| 2026-07-30 | CNY 8.43 | -0.59% | CNY 8.43 | CNY 8.57 | CNY 8.38 | 11.13M |
| 2026-07-29 | CNY 8.48 | +0.24% | CNY 8.59 | CNY 8.59 | CNY 8.30 | 11.14M |
| 2026-07-28 | CNY 8.46 | -0.94% | CNY 8.50 | CNY 8.60 | CNY 8.42 | 10.02M |
| 2026-07-27 | CNY 8.54 | +3.02% | CNY 8.23 | CNY 8.60 | CNY 8.15 | 15.59M |
| 2026-07-24 | CNY 8.29 | -3.27% | CNY 8.55 | CNY 8.57 | CNY 8.25 | 17.58M |
| 2026-07-23 | CNY 8.57 | +6.99% | CNY 7.97 | CNY 8.58 | CNY 7.94 | 18.67M |
| 2026-07-22 | CNY 8.01 | +0.50% | CNY 7.97 | CNY 8.04 | CNY 7.89 | 9.09M |
| 2026-07-21 | CNY 7.97 | -0.87% | CNY 8.06 | CNY 8.06 | CNY 7.82 | 14.06M |
| 2026-07-20 | CNY 8.04 | +0.37% | CNY 8.02 | CNY 8.20 | CNY 7.95 | 12.91M |
| 2026-07-17 | CNY 8.01 | -3.03% | CNY 8.28 | CNY 8.35 | CNY 7.97 | 12.71M |
| 2026-07-16 | CNY 8.26 | +1.72% | CNY 8.07 | CNY 8.39 | CNY 8.06 | 14.15M |
| 2026-07-15 | CNY 8.12 | +3.05% | CNY 8.15 | CNY 8.33 | CNY 7.93 | 15.05M |
| 2026-07-14 | CNY 7.88 | +2.87% | CNY 7.61 | CNY 7.90 | CNY 7.59 | 8.74M |
| 2026-07-13 | CNY 7.66 | -2.92% | CNY 7.89 | CNY 7.89 | CNY 7.61 | 9.05M |
| 2026-07-10 | CNY 7.89 | +2.07% | CNY 7.72 | CNY 8.00 | CNY 7.58 | 11.18M |
| 2026-07-09 | CNY 7.73 | -0.39% | CNY 7.73 | CNY 7.82 | CNY 7.60 | 8.65M |
| 2026-07-08 | CNY 7.76 | -1.40% | CNY 7.88 | CNY 7.92 | CNY 7.74 | 7.10M |
| 2026-07-07 | CNY 7.87 | -2.84% | CNY 8.04 | CNY 8.09 | CNY 7.85 | 7.75M |
| 2026-07-06 | CNY 8.10 | +0.12% | CNY 8.13 | CNY 8.23 | CNY 8.05 | 8.75M |
| 2026-07-03 | CNY 8.09 | 0.00% | CNY 8.09 | CNY 8.15 | CNY 7.98 | 10.92M |
| 2026-07-02 | CNY 8.09 | +1.00% | CNY 7.99 | CNY 8.36 | CNY 7.94 | 13.88M |
| 2026-07-01 | CNY 8.01 | +3.22% | CNY 7.78 | CNY 8.05 | CNY 7.75 | 11.80M |
| 2026-06-30 | CNY 7.76 | -1.52% | CNY 7.88 | CNY 7.88 | CNY 7.70 | 10.58M |
| 2026-06-29 | CNY 7.88 | -1.01% | CNY 7.95 | CNY 7.95 | CNY 7.69 | 11.88M |
| 2026-06-26 | CNY 7.96 | -3.05% | CNY 8.23 | CNY 8.23 | CNY 7.90 | 11.31M |
| 2026-06-25 | CNY 8.21 | -1.20% | CNY 8.31 | CNY 8.37 | CNY 8.16 | 8.42M |
| 2026-06-24 | CNY 8.31 | -1.77% | CNY 8.47 | CNY 8.49 | CNY 8.25 | 7.60M |
| 2026-06-23 | CNY 8.46 | -0.12% | CNY 8.43 | CNY 8.66 | CNY 8.36 | 8.54M |
| 2026-06-22 | CNY 8.47 | -1.17% | CNY 8.59 | CNY 8.59 | CNY 8.19 | 11.58M |
| 2026-06-18 | CNY 8.57 | -0.46% | CNY 8.65 | CNY 8.67 | CNY 8.50 | 7.67M |
| 2026-06-17 | CNY 8.61 | -1.82% | CNY 8.78 | CNY 8.81 | CNY 8.57 | 8.49M |
| 2026-06-16 | CNY 8.77 | -1.02% | CNY 8.80 | CNY 8.95 | CNY 8.64 | 10.51M |
| 2026-06-15 | CNY 8.86 | +2.43% | CNY 8.80 | CNY 9.02 | CNY 8.72 | 14.28M |
| 2026-06-12 | CNY 8.65 | +3.47% | CNY 8.45 | CNY 8.72 | CNY 8.43 | 11.37M |
| 2026-06-11 | CNY 8.36 | -1.99% | CNY 8.46 | CNY 8.56 | CNY 8.33 | 8.21M |
| 2026-06-10 | CNY 8.53 | -1.50% | CNY 8.66 | CNY 8.66 | CNY 8.40 | 11.26M |
| 2026-06-09 | CNY 8.66 | -0.46% | CNY 8.71 | CNY 8.86 | CNY 8.59 | 7.62M |
| 2026-06-08 | CNY 8.70 | -3.33% | CNY 8.88 | CNY 9.02 | CNY 8.60 | 11.53M |
| 2026-06-05 | CNY 9.00 | +0.78% | CNY 9.00 | CNY 9.14 | CNY 8.95 | 9.23M |
| 2026-06-04 | CNY 8.93 | -2.08% | CNY 9.09 | CNY 9.16 | CNY 8.88 | 9.87M |
| 2026-06-03 | CNY 9.12 | -0.44% | CNY 9.15 | CNY 9.20 | CNY 9.02 | 7.50M |
| 2026-06-02 | CNY 9.16 | -1.93% | CNY 9.34 | CNY 9.35 | CNY 9.07 | 9.07M |
| 2026-06-01 | CNY 9.34 | +0.65% | CNY 9.25 | CNY 9.48 | CNY 9.15 | 8.93M |
| 2026-05-29 | CNY 9.28 | -0.75% | CNY 9.36 | CNY 9.45 | CNY 9.25 | 9.30M |
| 2026-05-28 | CNY 9.35 | -0.32% | CNY 9.37 | CNY 9.54 | CNY 9.20 | 9.97M |
| 2026-05-27 | CNY 9.38 | -2.60% | CNY 9.58 | CNY 9.62 | CNY 9.31 | 11.27M |
| 2026-05-26 | CNY 9.63 | -0.72% | CNY 9.65 | CNY 9.75 | CNY 9.55 | 11.18M |