Tianjin Port Holdings Co., Ltd. Class A 600717
SSE · China · Transportation
CNY 4.30+0.07 (+1.65%)
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 4.30 | +1.65% | CNY 4.23 | CNY 4.32 | CNY 4.22 | 29.57M |
| 2026-09-29 | CNY 4.23 | +0.48% | CNY 4.20 | CNY 4.25 | CNY 4.20 | 12.72M |
| 2026-09-28 | CNY 4.21 | -0.24% | CNY 4.22 | CNY 4.23 | CNY 4.18 | 14.03M |
| 2026-09-24 | CNY 4.22 | -0.24% | CNY 4.22 | CNY 4.24 | CNY 4.19 | 15.06M |
| 2026-09-23 | CNY 4.23 | 0.00% | CNY 4.23 | CNY 4.25 | CNY 4.21 | 10.87M |
| 2026-09-22 | CNY 4.23 | -0.94% | CNY 4.27 | CNY 4.28 | CNY 4.23 | 15.84M |
| 2026-09-21 | CNY 4.27 | +0.47% | CNY 4.25 | CNY 4.28 | CNY 4.22 | 21.55M |
| 2026-09-18 | CNY 4.25 | -0.70% | CNY 4.28 | CNY 4.32 | CNY 4.25 | 19.86M |
| 2026-09-17 | CNY 4.28 | -0.23% | CNY 4.28 | CNY 4.29 | CNY 4.24 | 15.19M |
| 2026-09-16 | CNY 4.29 | -0.69% | CNY 4.33 | CNY 4.33 | CNY 4.25 | 19.65M |
| 2026-09-15 | CNY 4.32 | -0.69% | CNY 4.35 | CNY 4.36 | CNY 4.28 | 15.32M |
| 2026-09-14 | CNY 4.35 | -0.23% | CNY 4.35 | CNY 4.41 | CNY 4.32 | 18.38M |
| 2026-09-11 | CNY 4.36 | -1.36% | CNY 4.40 | CNY 4.41 | CNY 4.30 | 20.62M |
| 2026-09-10 | CNY 4.42 | +0.45% | CNY 4.40 | CNY 4.45 | CNY 4.38 | 28.32M |
| 2026-09-09 | CNY 4.40 | +0.92% | CNY 4.36 | CNY 4.43 | CNY 4.33 | 26.83M |
| 2026-09-08 | CNY 4.36 | +0.69% | CNY 4.34 | CNY 4.38 | CNY 4.32 | 19.07M |
| 2026-09-07 | CNY 4.33 | -0.69% | CNY 4.36 | CNY 4.37 | CNY 4.32 | 15.86M |
| 2026-09-04 | CNY 4.36 | 0.00% | CNY 4.37 | CNY 4.40 | CNY 4.34 | 17.94M |
| 2026-09-03 | CNY 4.36 | +0.69% | CNY 4.33 | CNY 4.39 | CNY 4.32 | 20.87M |
| 2026-09-02 | CNY 4.33 | -0.69% | CNY 4.34 | CNY 4.36 | CNY 4.29 | 20.06M |
| 2026-09-01 | CNY 4.36 | +1.63% | CNY 4.28 | CNY 4.37 | CNY 4.28 | 30.81M |
| 2026-08-31 | CNY 4.29 | -1.15% | CNY 4.34 | CNY 4.34 | CNY 4.28 | 19.55M |
| 2026-08-28 | CNY 4.34 | 0.00% | CNY 4.34 | CNY 4.36 | CNY 4.29 | 14.92M |
| 2026-08-27 | CNY 4.34 | -0.69% | CNY 4.36 | CNY 4.37 | CNY 4.27 | 22.31M |
| 2026-08-26 | CNY 4.37 | +1.39% | CNY 4.30 | CNY 4.38 | CNY 4.29 | 20.10M |
| 2026-08-25 | CNY 4.31 | +0.23% | CNY 4.30 | CNY 4.34 | CNY 4.28 | 19.26M |
| 2026-08-24 | CNY 4.30 | +1.65% | CNY 4.24 | CNY 4.31 | CNY 4.22 | 26.19M |
| 2026-08-21 | CNY 4.23 | -0.94% | CNY 4.28 | CNY 4.28 | CNY 4.20 | 16.75M |
| 2026-08-20 | CNY 4.27 | +0.47% | CNY 4.23 | CNY 4.31 | CNY 4.22 | 19.38M |
| 2026-08-19 | CNY 4.25 | +0.24% | CNY 4.24 | CNY 4.28 | CNY 4.21 | 22.21M |
| 2026-08-18 | CNY 4.24 | 0.00% | CNY 4.24 | CNY 4.30 | CNY 4.23 | 19.18M |
| 2026-08-17 | CNY 4.24 | +1.44% | CNY 4.18 | CNY 4.25 | CNY 4.16 | 19.02M |
| 2026-08-14 | CNY 4.18 | -0.24% | CNY 4.20 | CNY 4.21 | CNY 4.17 | 11.35M |
| 2026-08-13 | CNY 4.19 | -1.18% | CNY 4.24 | CNY 4.24 | CNY 4.18 | 17.42M |
| 2026-08-12 | CNY 4.24 | +0.95% | CNY 4.20 | CNY 4.25 | CNY 4.19 | 17.36M |
| 2026-08-11 | CNY 4.20 | -1.41% | CNY 4.26 | CNY 4.27 | CNY 4.20 | 16.49M |
| 2026-08-10 | CNY 4.26 | +0.71% | CNY 4.23 | CNY 4.28 | CNY 4.20 | 18.95M |
| 2026-08-07 | CNY 4.23 | -1.63% | CNY 4.30 | CNY 4.31 | CNY 4.19 | 25.17M |
| 2026-08-06 | CNY 4.30 | -1.15% | CNY 4.36 | CNY 4.36 | CNY 4.26 | 17.81M |
| 2026-08-05 | CNY 4.35 | -0.68% | CNY 4.39 | CNY 4.42 | CNY 4.34 | 16.76M |
| 2026-08-04 | CNY 4.38 | -2.23% | CNY 4.47 | CNY 4.49 | CNY 4.36 | 23.62M |
| 2026-08-03 | CNY 4.48 | +1.13% | CNY 4.42 | CNY 4.49 | CNY 4.41 | 21.60M |
| 2026-07-31 | CNY 4.43 | -0.89% | CNY 4.46 | CNY 4.48 | CNY 4.38 | 29.82M |
| 2026-07-30 | CNY 4.47 | +2.29% | CNY 4.36 | CNY 4.48 | CNY 4.36 | 28.86M |
| 2026-07-29 | CNY 4.37 | +2.82% | CNY 4.25 | CNY 4.38 | CNY 4.23 | 29.15M |
| 2026-07-28 | CNY 4.25 | -0.23% | CNY 4.25 | CNY 4.27 | CNY 4.18 | 18.72M |
| 2026-07-27 | CNY 4.26 | +0.71% | CNY 4.23 | CNY 4.28 | CNY 4.20 | 19.68M |
| 2026-07-24 | CNY 4.23 | -0.94% | CNY 4.28 | CNY 4.32 | CNY 4.22 | 16.25M |
| 2026-07-23 | CNY 4.27 | +0.23% | CNY 4.25 | CNY 4.30 | CNY 4.22 | 19.85M |
| 2026-07-22 | CNY 4.26 | -0.23% | CNY 4.25 | CNY 4.27 | CNY 4.16 | 30.19M |
| 2026-07-21 | CNY 4.27 | -0.23% | CNY 4.29 | CNY 4.35 | CNY 4.26 | 33.41M |
| 2026-07-20 | CNY 4.28 | +1.18% | CNY 4.26 | CNY 4.34 | CNY 4.23 | 31.84M |
| 2026-07-17 | CNY 4.23 | -0.70% | CNY 4.27 | CNY 4.34 | CNY 4.23 | 29.78M |
| 2026-07-16 | CNY 4.26 | -0.47% | CNY 4.29 | CNY 4.32 | CNY 4.22 | 17.84M |
| 2026-07-15 | CNY 4.28 | +2.15% | CNY 4.18 | CNY 4.29 | CNY 4.17 | 23.80M |
| 2026-07-14 | CNY 4.19 | +2.20% | CNY 4.10 | CNY 4.21 | CNY 4.08 | 31.04M |
| 2026-07-13 | CNY 4.10 | +1.49% | CNY 4.05 | CNY 4.12 | CNY 4.03 | 35.92M |
| 2026-07-10 | CNY 4.04 | +1.00% | CNY 4.00 | CNY 4.07 | CNY 3.96 | 19.60M |
| 2026-07-09 | CNY 4.00 | -1.23% | CNY 4.04 | CNY 4.06 | CNY 3.99 | 20.16M |
| 2026-07-08 | CNY 4.05 | +1.00% | CNY 4.01 | CNY 4.08 | CNY 3.98 | 14.77M |
| 2026-07-07 | CNY 4.01 | -2.20% | CNY 4.09 | CNY 4.09 | CNY 4.00 | 17.48M |
| 2026-07-06 | CNY 4.10 | +0.99% | CNY 4.07 | CNY 4.11 | CNY 4.03 | 20.08M |
| 2026-07-03 | CNY 4.06 | +1.50% | CNY 4.03 | CNY 4.10 | CNY 4.02 | 18.30M |
| 2026-07-02 | CNY 4.00 | +0.76% | CNY 3.97 | CNY 4.06 | CNY 3.96 | 22.22M |
| 2026-07-01 | CNY 3.97 | +2.06% | CNY 3.88 | CNY 4.03 | CNY 3.87 | 27.99M |
| 2026-06-30 | CNY 3.89 | -2.75% | CNY 3.98 | CNY 3.98 | CNY 3.86 | 28.21M |
| 2026-06-29 | CNY 4.00 | 0.00% | CNY 3.95 | CNY 4.02 | CNY 3.87 | 25.32M |
| 2026-06-26 | CNY 4.00 | -3.61% | CNY 4.11 | CNY 4.12 | CNY 3.99 | 31.07M |
| 2026-06-25 | CNY 4.15 | 0.00% | CNY 4.14 | CNY 4.18 | CNY 4.01 | 38.81M |
| 2026-06-24 | CNY 4.15 | -5.03% | CNY 4.36 | CNY 4.37 | CNY 4.14 | 60.73M |
| 2026-06-23 | CNY 4.37 | +1.39% | CNY 4.30 | CNY 4.58 | CNY 4.21 | 94.58M |
| 2026-06-22 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.31 | 0 |
| 2026-06-18 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.31 | 0 |
| 2026-06-17 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.31 | 0 |
| 2026-06-16 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.31 | 0 |
| 2026-06-15 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.31 | 0 |
| 2026-06-12 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.31 | 0 |
| 2026-06-11 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.31 | 0 |
| 2026-06-10 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.31 | 0 |
| 2026-06-09 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.31 | 0 |
| 2026-06-08 | CNY 4.31 | -2.71% | CNY 4.40 | CNY 4.43 | CNY 4.27 | 32.29M |
| 2026-06-05 | CNY 4.43 | +0.45% | CNY 4.41 | CNY 4.49 | CNY 4.40 | 18.36M |
| 2026-06-04 | CNY 4.41 | -1.34% | CNY 4.47 | CNY 4.51 | CNY 4.38 | 20.02M |
| 2026-06-03 | CNY 4.47 | -1.32% | CNY 4.53 | CNY 4.54 | CNY 4.42 | 24.82M |
| 2026-06-02 | CNY 4.53 | -0.44% | CNY 4.54 | CNY 4.60 | CNY 4.53 | 23.41M |
| 2026-06-01 | CNY 4.55 | +1.34% | CNY 4.49 | CNY 4.56 | CNY 4.43 | 30.46M |
| 2026-05-29 | CNY 4.49 | +2.51% | CNY 4.39 | CNY 4.52 | CNY 4.38 | 36.95M |
| 2026-05-28 | CNY 4.38 | 0.00% | CNY 4.38 | CNY 4.41 | CNY 4.37 | 16.02M |
| 2026-05-27 | CNY 4.38 | -0.68% | CNY 4.41 | CNY 4.44 | CNY 4.36 | 15.36M |
| 2026-05-26 | CNY 4.41 | -0.45% | CNY 4.42 | CNY 4.44 | CNY 4.38 | 15.95M |