Xiamen International Airport Co., Ltd. Class A 600897
SSE · China · Transportation
CNY 15.10+0.08 (+0.53%)
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 15.10 | +0.53% | CNY 15.08 | CNY 15.24 | CNY 14.92 | 3.60M |
| 2026-09-29 | CNY 15.02 | -1.89% | CNY 14.99 | CNY 15.30 | CNY 14.83 | 6.88M |
| 2026-09-28 | CNY 15.31 | -5.78% | CNY 15.01 | CNY 15.58 | CNY 15.01 | 11.79M |
| 2026-09-24 | CNY 16.25 | +7.97% | CNY 15.01 | CNY 16.56 | CNY 14.91 | 10.87M |
| 2026-09-23 | CNY 15.05 | -0.79% | CNY 15.10 | CNY 15.27 | CNY 15.02 | 1.24M |
| 2026-09-22 | CNY 15.17 | -0.98% | CNY 15.35 | CNY 15.35 | CNY 15.16 | 1.60M |
| 2026-09-21 | CNY 15.32 | +1.32% | CNY 15.19 | CNY 15.41 | CNY 15.08 | 2.93M |
| 2026-09-18 | CNY 15.12 | +2.72% | CNY 14.74 | CNY 15.38 | CNY 14.72 | 3.11M |
| 2026-09-17 | CNY 14.72 | -1.21% | CNY 14.81 | CNY 14.84 | CNY 14.63 | 1.87M |
| 2026-09-16 | CNY 14.90 | +1.22% | CNY 14.74 | CNY 15.06 | CNY 14.70 | 1.95M |
| 2026-09-15 | CNY 14.72 | -0.74% | CNY 14.80 | CNY 14.92 | CNY 14.71 | 1.53M |
| 2026-09-14 | CNY 14.83 | 0.00% | CNY 14.70 | CNY 14.97 | CNY 14.67 | 2.33M |
| 2026-09-11 | CNY 14.83 | -3.64% | CNY 15.34 | CNY 15.38 | CNY 14.77 | 3.50M |
| 2026-09-10 | CNY 15.39 | -0.58% | CNY 15.47 | CNY 15.68 | CNY 15.31 | 2.25M |
| 2026-09-09 | CNY 15.48 | +0.32% | CNY 15.49 | CNY 15.56 | CNY 15.19 | 2.64M |
| 2026-09-08 | CNY 15.43 | -1.03% | CNY 15.56 | CNY 15.67 | CNY 15.33 | 2.31M |
| 2026-09-07 | CNY 15.59 | +0.71% | CNY 15.47 | CNY 15.61 | CNY 15.36 | 3.51M |
| 2026-09-04 | CNY 15.48 | +2.18% | CNY 15.22 | CNY 15.76 | CNY 15.09 | 4.35M |
| 2026-09-03 | CNY 15.15 | -0.26% | CNY 15.13 | CNY 15.29 | CNY 15.12 | 1.53M |
| 2026-09-02 | CNY 15.19 | +0.53% | CNY 15.00 | CNY 15.24 | CNY 14.99 | 2.05M |
| 2026-09-01 | CNY 15.11 | +0.67% | CNY 15.00 | CNY 15.20 | CNY 14.93 | 2.11M |
| 2026-08-31 | CNY 15.01 | +0.94% | CNY 14.78 | CNY 15.06 | CNY 14.76 | 1.99M |
| 2026-08-28 | CNY 14.87 | +1.29% | CNY 14.68 | CNY 14.96 | CNY 14.60 | 2.08M |
| 2026-08-27 | CNY 14.68 | -0.47% | CNY 14.60 | CNY 14.73 | CNY 14.50 | 1.61M |
| 2026-08-26 | CNY 14.75 | +0.68% | CNY 14.91 | CNY 15.03 | CNY 14.51 | 2.72M |
| 2026-08-25 | CNY 14.65 | +1.31% | CNY 14.40 | CNY 14.68 | CNY 14.40 | 1.31M |
| 2026-08-24 | CNY 14.46 | -1.30% | CNY 14.65 | CNY 14.68 | CNY 14.46 | 1.30M |
| 2026-08-21 | CNY 14.65 | -1.35% | CNY 14.85 | CNY 14.86 | CNY 14.58 | 1.69M |
| 2026-08-20 | CNY 14.85 | +1.02% | CNY 14.66 | CNY 14.87 | CNY 14.66 | 1.50M |
| 2026-08-19 | CNY 14.70 | -0.61% | CNY 14.77 | CNY 14.87 | CNY 14.67 | 1.56M |
| 2026-08-18 | CNY 14.79 | +0.48% | CNY 14.73 | CNY 14.83 | CNY 14.68 | 1.03M |
| 2026-08-17 | CNY 14.72 | +0.62% | CNY 14.72 | CNY 14.75 | CNY 14.58 | 888.75K |
| 2026-08-14 | CNY 14.63 | 0.00% | CNY 14.60 | CNY 14.69 | CNY 14.51 | 813.50K |
| 2026-08-13 | CNY 14.63 | -0.88% | CNY 14.75 | CNY 14.77 | CNY 14.60 | 962.70K |
| 2026-08-12 | CNY 14.76 | +0.34% | CNY 14.70 | CNY 14.79 | CNY 14.65 | 945.04K |
| 2026-08-11 | CNY 14.71 | -0.41% | CNY 14.74 | CNY 14.84 | CNY 14.68 | 974.61K |
| 2026-08-10 | CNY 14.77 | +0.96% | CNY 14.58 | CNY 14.84 | CNY 14.56 | 1.42M |
| 2026-08-07 | CNY 14.63 | -0.54% | CNY 14.72 | CNY 14.72 | CNY 14.50 | 1.50M |
| 2026-08-06 | CNY 14.71 | -0.41% | CNY 14.74 | CNY 14.80 | CNY 14.64 | 1.18M |
| 2026-08-05 | CNY 14.77 | -0.27% | CNY 14.80 | CNY 14.85 | CNY 14.68 | 1.34M |
| 2026-08-04 | CNY 14.81 | -1.46% | CNY 15.06 | CNY 15.06 | CNY 14.78 | 1.86M |
| 2026-08-03 | CNY 15.03 | +1.01% | CNY 14.93 | CNY 15.05 | CNY 14.82 | 1.35M |
| 2026-07-31 | CNY 14.88 | +0.40% | CNY 14.76 | CNY 14.88 | CNY 14.67 | 1.46M |
| 2026-07-30 | CNY 14.82 | +0.54% | CNY 14.73 | CNY 14.87 | CNY 14.64 | 1.52M |
| 2026-07-29 | CNY 14.74 | +1.45% | CNY 14.54 | CNY 14.77 | CNY 14.53 | 1.32M |
| 2026-07-28 | CNY 14.53 | 0.00% | CNY 14.51 | CNY 14.62 | CNY 14.43 | 918.86K |
| 2026-07-27 | CNY 14.53 | +0.55% | CNY 14.48 | CNY 14.60 | CNY 14.45 | 967.60K |
| 2026-07-24 | CNY 14.45 | -1.70% | CNY 14.67 | CNY 14.67 | CNY 14.41 | 1.03M |
| 2026-07-23 | CNY 14.70 | +2.65% | CNY 14.35 | CNY 14.72 | CNY 14.28 | 2.23M |
| 2026-07-22 | CNY 14.32 | -1.38% | CNY 14.55 | CNY 14.55 | CNY 14.25 | 1.78M |
| 2026-07-21 | CNY 14.52 | +0.35% | CNY 14.49 | CNY 14.58 | CNY 14.40 | 2.11M |
| 2026-07-20 | CNY 14.47 | +0.35% | CNY 14.50 | CNY 14.65 | CNY 14.33 | 1.91M |
| 2026-07-17 | CNY 14.42 | -2.96% | CNY 14.55 | CNY 14.73 | CNY 14.29 | 2.00M |
| 2026-07-16 | CNY 14.86 | +0.07% | CNY 14.86 | CNY 14.96 | CNY 14.68 | 1.40M |
| 2026-07-15 | CNY 14.85 | +1.30% | CNY 14.65 | CNY 14.88 | CNY 14.56 | 1.49M |
| 2026-07-14 | CNY 14.66 | +0.55% | CNY 14.46 | CNY 14.68 | CNY 14.43 | 1.39M |
| 2026-07-13 | CNY 14.58 | -0.61% | CNY 14.58 | CNY 14.71 | CNY 14.50 | 1.18M |
| 2026-07-10 | CNY 14.67 | +0.96% | CNY 14.80 | CNY 14.80 | CNY 14.45 | 1.54M |
| 2026-07-09 | CNY 14.53 | -0.89% | CNY 14.66 | CNY 14.69 | CNY 14.40 | 1.62M |
| 2026-07-08 | CNY 14.66 | -0.07% | CNY 14.56 | CNY 14.75 | CNY 14.55 | 882.58K |
| 2026-07-07 | CNY 14.67 | -1.41% | CNY 14.86 | CNY 14.88 | CNY 14.64 | 1.18M |
| 2026-07-06 | CNY 14.88 | -0.13% | CNY 14.80 | CNY 15.00 | CNY 14.80 | 1.27M |
| 2026-07-03 | CNY 14.90 | +0.40% | CNY 14.84 | CNY 14.98 | CNY 14.73 | 1.64M |
| 2026-07-02 | CNY 14.84 | +0.95% | CNY 14.72 | CNY 14.99 | CNY 14.69 | 1.88M |
| 2026-07-01 | CNY 14.70 | +0.68% | CNY 14.59 | CNY 14.85 | CNY 14.50 | 1.53M |
| 2026-06-30 | CNY 14.60 | -1.55% | CNY 14.94 | CNY 14.94 | CNY 14.52 | 1.25M |
| 2026-06-29 | CNY 14.83 | +0.54% | CNY 14.62 | CNY 14.92 | CNY 14.11 | 2.83M |
| 2026-06-26 | CNY 14.75 | -1.40% | CNY 14.90 | CNY 15.03 | CNY 14.55 | 2.33M |
| 2026-06-25 | CNY 14.96 | +2.47% | CNY 14.55 | CNY 15.09 | CNY 14.53 | 2.82M |
| 2026-06-24 | CNY 14.60 | -1.62% | CNY 14.93 | CNY 14.94 | CNY 14.54 | 1.39M |
| 2026-06-23 | CNY 14.84 | -0.07% | CNY 14.78 | CNY 15.11 | CNY 14.70 | 1.63M |
| 2026-06-22 | CNY 14.85 | -0.13% | CNY 14.79 | CNY 14.95 | CNY 14.32 | 2.26M |
| 2026-06-18 | CNY 14.87 | -1.65% | CNY 14.91 | CNY 15.04 | CNY 14.71 | 1.99M |
| 2026-06-17 | CNY 15.12 | -0.92% | CNY 15.27 | CNY 15.41 | CNY 14.91 | 2.86M |
| 2026-06-16 | CNY 15.26 | -4.15% | CNY 15.93 | CNY 15.93 | CNY 15.16 | 4.23M |
| 2026-06-15 | CNY 15.92 | -1.67% | CNY 16.33 | CNY 16.33 | CNY 15.80 | 4.52M |
| 2026-06-12 | CNY 16.19 | +2.73% | CNY 15.70 | CNY 16.20 | CNY 15.56 | 6.46M |
| 2026-06-11 | CNY 15.76 | +1.61% | CNY 15.35 | CNY 15.88 | CNY 15.32 | 4.09M |
| 2026-06-10 | CNY 15.51 | +2.38% | CNY 15.14 | CNY 15.75 | CNY 15.05 | 4.87M |
| 2026-06-09 | CNY 15.15 | +1.95% | CNY 15.00 | CNY 15.23 | CNY 14.75 | 2.25M |
| 2026-06-08 | CNY 14.86 | -1.85% | CNY 14.85 | CNY 15.25 | CNY 14.81 | 2.09M |
| 2026-06-05 | CNY 15.14 | +3.98% | CNY 14.69 | CNY 15.32 | CNY 14.60 | 3.50M |
| 2026-06-04 | CNY 14.56 | -1.75% | CNY 14.85 | CNY 14.90 | CNY 14.47 | 1.91M |
| 2026-06-03 | CNY 14.82 | -1.59% | CNY 14.90 | CNY 15.05 | CNY 14.76 | 2.07M |
| 2026-06-02 | CNY 15.06 | -0.33% | CNY 14.96 | CNY 15.14 | CNY 14.80 | 2.81M |
| 2026-06-01 | CNY 15.11 | +4.71% | CNY 15.00 | CNY 15.19 | CNY 14.90 | 4.43M |
| 2026-05-29 | CNY 14.43 | +2.05% | CNY 14.20 | CNY 14.48 | CNY 14.18 | 2.33M |
| 2026-05-28 | CNY 14.14 | -0.98% | CNY 14.27 | CNY 14.37 | CNY 14.06 | 1.53M |
| 2026-05-27 | CNY 14.28 | -1.99% | CNY 14.56 | CNY 14.66 | CNY 14.22 | 2.03M |
| 2026-05-26 | CNY 14.57 | -1.09% | CNY 14.61 | CNY 14.73 | CNY 14.38 | 2.20M |