Qinhuangdao Port Co., Ltd. Class A 601326
SSE · China · Transportation
CNY 3.55+0.04 (+1.14%)
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 3.55 | +1.14% | CNY 3.52 | CNY 3.57 | CNY 3.50 | 16.36M |
| 2026-09-29 | CNY 3.51 | +0.86% | CNY 3.48 | CNY 3.53 | CNY 3.47 | 17.31M |
| 2026-09-28 | CNY 3.48 | +0.29% | CNY 3.46 | CNY 3.49 | CNY 3.39 | 19.22M |
| 2026-09-24 | CNY 3.47 | -0.86% | CNY 3.49 | CNY 3.52 | CNY 3.43 |
| 25.76M |
| 2026-09-23 | CNY 3.50 | +0.57% | CNY 3.49 | CNY 3.51 | CNY 3.47 | 14.94M |
| 2026-09-22 | CNY 3.48 | -1.42% | CNY 3.53 | CNY 3.54 | CNY 3.44 | 25.83M |
| 2026-09-21 | CNY 3.53 | +0.57% | CNY 3.51 | CNY 3.56 | CNY 3.48 | 21.53M |
| 2026-09-18 | CNY 3.51 | -1.68% | CNY 3.56 | CNY 3.57 | CNY 3.51 | 19.23M |
| 2026-09-17 | CNY 3.57 | +0.28% | CNY 3.55 | CNY 3.58 | CNY 3.49 | 22.44M |
| 2026-09-16 | CNY 3.56 | -0.28% | CNY 3.57 | CNY 3.58 | CNY 3.51 | 20.75M |
| 2026-09-15 | CNY 3.57 | -0.56% | CNY 3.60 | CNY 3.60 | CNY 3.54 | 16.89M |
| 2026-09-14 | CNY 3.59 | +0.28% | CNY 3.57 | CNY 3.62 | CNY 3.56 | 18.10M |
| 2026-09-11 | CNY 3.58 | -1.65% | CNY 3.64 | CNY 3.64 | CNY 3.54 | 23.37M |
| 2026-09-10 | CNY 3.64 | +0.28% | CNY 3.62 | CNY 3.66 | CNY 3.59 | 22.07M |
| 2026-09-09 | CNY 3.63 | +1.40% | CNY 3.58 | CNY 3.64 | CNY 3.56 | 18.99M |
| 2026-09-08 | CNY 3.58 | +1.13% | CNY 3.53 | CNY 3.60 | CNY 3.53 | 17.12M |
| 2026-09-07 | CNY 3.54 | -1.12% | CNY 3.58 | CNY 3.59 | CNY 3.52 | 20.67M |
| 2026-09-04 | CNY 3.58 | -0.28% | CNY 3.60 | CNY 3.62 | CNY 3.55 | 22.70M |
| 2026-09-03 | CNY 3.59 | -0.28% | CNY 3.59 | CNY 3.64 | CNY 3.57 | 19.43M |
| 2026-09-02 | CNY 3.60 | -1.10% | CNY 3.63 | CNY 3.64 | CNY 3.56 | 24.90M |
| 2026-09-01 | CNY 3.64 | +3.41% | CNY 3.52 | CNY 3.64 | CNY 3.50 | 41.88M |
| 2026-08-31 | CNY 3.52 | +2.62% | CNY 3.42 | CNY 3.54 | CNY 3.42 | 41.17M |
| 2026-08-28 | CNY 3.43 | +0.88% | CNY 3.40 | CNY 3.44 | CNY 3.37 | 21.40M |
| 2026-08-27 | CNY 3.40 | -1.45% | CNY 3.46 | CNY 3.47 | CNY 3.37 | 21.07M |
| 2026-08-26 | CNY 3.45 | +1.47% | CNY 3.39 | CNY 3.48 | CNY 3.39 | 22.26M |
| 2026-08-25 | CNY 3.40 | +0.29% | CNY 3.38 | CNY 3.43 | CNY 3.37 | 18.31M |
| 2026-08-24 | CNY 3.39 | +1.80% | CNY 3.33 | CNY 3.39 | CNY 3.33 | 19.77M |
| 2026-08-21 | CNY 3.33 | -1.48% | CNY 3.39 | CNY 3.39 | CNY 3.33 | 15.68M |
| 2026-08-20 | CNY 3.38 | 0.00% | CNY 3.38 | CNY 3.43 | CNY 3.34 | 21.93M |
| 2026-08-19 | CNY 3.38 | -0.29% | CNY 3.39 | CNY 3.42 | CNY 3.36 | 22.93M |
| 2026-08-18 | CNY 3.39 | -0.59% | CNY 3.40 | CNY 3.42 | CNY 3.38 | 14.44M |
| 2026-08-17 | CNY 3.41 | +1.19% | CNY 3.38 | CNY 3.41 | CNY 3.34 | 20.30M |
| 2026-08-14 | CNY 3.37 | +1.20% | CNY 3.34 | CNY 3.42 | CNY 3.31 | 23.69M |
| 2026-08-13 | CNY 3.33 | -0.89% | CNY 3.37 | CNY 3.37 | CNY 3.30 | 21.84M |
| 2026-08-12 | CNY 3.36 | -0.88% | CNY 3.39 | CNY 3.39 | CNY 3.33 | 22.82M |
| 2026-08-11 | CNY 3.39 | -0.29% | CNY 3.41 | CNY 3.45 | CNY 3.38 | 19.92M |
| 2026-08-10 | CNY 3.40 | +0.29% | CNY 3.39 | CNY 3.45 | CNY 3.38 | 20.88M |
| 2026-08-07 | CNY 3.39 | -1.45% | CNY 3.43 | CNY 3.44 | CNY 3.37 | 21.54M |
| 2026-08-06 | CNY 3.44 | -0.29% | CNY 3.44 | CNY 3.47 | CNY 3.39 | 27.65M |
| 2026-08-05 | CNY 3.45 | -1.15% | CNY 3.47 | CNY 3.49 | CNY 3.41 | 22.36M |
| 2026-08-04 | CNY 3.49 | -3.06% | CNY 3.59 | CNY 3.60 | CNY 3.46 | 29.12M |
| 2026-08-03 | CNY 3.60 | +1.69% | CNY 3.53 | CNY 3.60 | CNY 3.52 | 27.87M |
| 2026-07-31 | CNY 3.54 | +0.57% | CNY 3.51 | CNY 3.54 | CNY 3.46 | 26.48M |
| 2026-07-30 | CNY 3.52 | +0.57% | CNY 3.49 | CNY 3.54 | CNY 3.47 | 22.18M |
| 2026-07-29 | CNY 3.50 | +1.74% | CNY 3.43 | CNY 3.50 | CNY 3.43 | 24.96M |
| 2026-07-28 | CNY 3.44 | +0.58% | CNY 3.42 | CNY 3.45 | CNY 3.36 | 24.25M |
| 2026-07-27 | CNY 3.42 | -0.29% | CNY 3.42 | CNY 3.44 | CNY 3.38 | 21.24M |
| 2026-07-24 | CNY 3.43 | +0.59% | CNY 3.41 | CNY 3.48 | CNY 3.40 | 27.84M |
| 2026-07-23 | CNY 3.41 | +0.89% | CNY 3.38 | CNY 3.43 | CNY 3.36 | 24.86M |
| 2026-07-22 | CNY 3.38 | -2.87% | CNY 3.37 | CNY 3.40 | CNY 3.32 | 32.01M |
| 2026-07-21 | CNY 3.48 | -0.29% | CNY 3.48 | CNY 3.54 | CNY 3.45 | 34.44M |
| 2026-07-20 | CNY 3.49 | +1.45% | CNY 3.44 | CNY 3.52 | CNY 3.42 | 36.03M |
| 2026-07-17 | CNY 3.44 | +0.58% | CNY 3.41 | CNY 3.51 | CNY 3.41 | 34.83M |
| 2026-07-16 | CNY 3.42 | -0.29% | CNY 3.43 | CNY 3.46 | CNY 3.39 | 26.30M |
| 2026-07-15 | CNY 3.43 | +1.48% | CNY 3.39 | CNY 3.45 | CNY 3.37 | 22.11M |
| 2026-07-14 | CNY 3.38 | +2.11% | CNY 3.30 | CNY 3.41 | CNY 3.29 | 29.24M |
| 2026-07-13 | CNY 3.31 | +1.22% | CNY 3.27 | CNY 3.33 | CNY 3.26 | 22.23M |
| 2026-07-10 | CNY 3.27 | +0.31% | CNY 3.25 | CNY 3.28 | CNY 3.19 | 18.13M |
| 2026-07-09 | CNY 3.26 | -0.31% | CNY 3.28 | CNY 3.28 | CNY 3.23 | 17.58M |
| 2026-07-08 | CNY 3.27 | +0.31% | CNY 3.24 | CNY 3.30 | CNY 3.22 | 17.26M |
| 2026-07-07 | CNY 3.26 | -2.10% | CNY 3.32 | CNY 3.33 | CNY 3.21 | 20.36M |
| 2026-07-06 | CNY 3.33 | +1.83% | CNY 3.27 | CNY 3.33 | CNY 3.23 | 23.60M |
| 2026-07-03 | CNY 3.27 | +0.31% | CNY 3.26 | CNY 3.31 | CNY 3.23 | 17.66M |
| 2026-07-02 | CNY 3.26 | +1.87% | CNY 3.20 | CNY 3.28 | CNY 3.19 | 24.36M |
| 2026-07-01 | CNY 3.20 | +1.27% | CNY 3.15 | CNY 3.21 | CNY 3.13 | 16.24M |
| 2026-06-30 | CNY 3.16 | -2.47% | CNY 3.24 | CNY 3.25 | CNY 3.13 | 17.98M |
| 2026-06-29 | CNY 3.24 | +1.89% | CNY 3.18 | CNY 3.25 | CNY 3.09 | 23.02M |
| 2026-06-26 | CNY 3.18 | -1.55% | CNY 3.24 | CNY 3.24 | CNY 3.15 | 22.13M |
| 2026-06-25 | CNY 3.23 | -0.92% | CNY 3.26 | CNY 3.27 | CNY 3.22 | 16.83M |
| 2026-06-24 | CNY 3.26 | -2.40% | CNY 3.34 | CNY 3.35 | CNY 3.26 | 16.35M |
| 2026-06-23 | CNY 3.34 | +0.91% | CNY 3.30 | CNY 3.38 | CNY 3.28 | 20.24M |
| 2026-06-22 | CNY 3.31 | 0.00% | CNY 3.30 | CNY 3.31 | CNY 3.22 | 20.79M |
| 2026-06-18 | CNY 3.31 | -2.36% | CNY 3.37 | CNY 3.38 | CNY 3.28 | 17.69M |
| 2026-06-17 | CNY 3.39 | +0.30% | CNY 3.38 | CNY 3.40 | CNY 3.36 | 13.85M |
| 2026-06-16 | CNY 3.38 | -2.87% | CNY 3.46 | CNY 3.46 | CNY 3.36 | 19.46M |
| 2026-06-15 | CNY 3.48 | +0.29% | CNY 3.47 | CNY 3.52 | CNY 3.43 | 23.33M |
| 2026-06-12 | CNY 3.47 | +2.06% | CNY 3.42 | CNY 3.50 | CNY 3.40 | 31.07M |
| 2026-06-11 | CNY 3.40 | +0.89% | CNY 3.37 | CNY 3.44 | CNY 3.33 | 26.76M |
| 2026-06-10 | CNY 3.37 | +3.06% | CNY 3.27 | CNY 3.38 | CNY 3.25 | 24.51M |
| 2026-06-09 | CNY 3.27 | -1.51% | CNY 3.32 | CNY 3.32 | CNY 3.24 | 18.17M |
| 2026-06-08 | CNY 3.32 | -2.35% | CNY 3.39 | CNY 3.42 | CNY 3.29 | 24.44M |
| 2026-06-05 | CNY 3.40 | 0.00% | CNY 3.41 | CNY 3.48 | CNY 3.39 | 21.79M |
| 2026-06-04 | CNY 3.40 | +0.59% | CNY 3.39 | CNY 3.44 | CNY 3.35 | 28.41M |
| 2026-06-03 | CNY 3.38 | +0.90% | CNY 3.35 | CNY 3.40 | CNY 3.29 | 27.88M |
| 2026-06-02 | CNY 3.35 | -1.18% | CNY 3.39 | CNY 3.42 | CNY 3.34 | 20.09M |
| 2026-06-01 | CNY 3.39 | +2.11% | CNY 3.32 | CNY 3.39 | CNY 3.28 | 25.23M |
| 2026-05-29 | CNY 3.32 | +1.84% | CNY 3.27 | CNY 3.36 | CNY 3.25 | 21.95M |
| 2026-05-28 | CNY 3.26 | -0.61% | CNY 3.28 | CNY 3.30 | CNY 3.24 | 14.27M |
| 2026-05-27 | CNY 3.28 | -2.38% | CNY 3.36 | CNY 3.37 | CNY 3.26 | 21.83M |
| 2026-05-26 | CNY 3.36 | -0.30% | CNY 3.37 | CNY 3.37 | CNY 3.32 | 19.46M |