Tianjin Port Holdings Co., Ltd. (SHA:600717)
China
· Delayed Price · Currency is CNY 4.720
+0.190 (4.19%)
Apr 29, 2026, 3:00 PM CST
Tianjin Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.67 | 4.83 | 4.67 | 4.74 | - | 4.64% | 56,058,491 |
| Apr 28, 2026 | 4.47 | 4.54 | 4.46 | 4.53 | 4.53 | 1.34% | 16,355,090 |
| Apr 27, 2026 | 4.51 | 4.54 | 4.47 | 4.47 | 4.47 | -0.89% | 16,295,650 |
| Apr 24, 2026 | 4.52 | 4.55 | 4.48 | 4.51 | 4.51 | -0.44% | 16,607,660 |
| Apr 23, 2026 | 4.50 | 4.54 | 4.47 | 4.53 | 4.53 | 0.67% | 18,093,970 |
| Apr 22, 2026 | 4.50 | 4.51 | 4.47 | 4.50 | 4.50 | 0.22% | 13,336,540 |
| Apr 21, 2026 | 4.47 | 4.51 | 4.46 | 4.49 | 4.49 | 0.67% | 20,967,880 |
| Apr 20, 2026 | 4.46 | 4.48 | 4.45 | 4.46 | 4.46 | -0.22% | 13,228,080 |
| Apr 17, 2026 | 4.47 | 4.48 | 4.45 | 4.47 | 4.47 | - | 13,989,330 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | -0.67% | 17,026,010 |
| Apr 15, 2026 | 4.48 | 4.50 | 4.45 | 4.50 | 4.50 | 0.67% | 16,821,100 |
| Apr 14, 2026 | 4.47 | 4.48 | 4.43 | 4.47 | 4.47 | 0.22% | 12,984,825 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | -0.89% | 20,942,884 |
| Apr 10, 2026 | 4.54 | 4.57 | 4.50 | 4.50 | 4.50 | -0.44% | 19,618,876 |
| Apr 9, 2026 | 4.60 | 4.61 | 4.52 | 4.52 | 4.52 | -2.16% | 19,190,937 |
| Apr 8, 2026 | 4.58 | 4.62 | 4.57 | 4.62 | 4.62 | 1.76% | 19,307,480 |
| Apr 7, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.54 | 0.44% | 14,854,550 |
| Apr 3, 2026 | 4.62 | 4.65 | 4.51 | 4.52 | 4.52 | -2.38% | 22,421,150 |
| Apr 2, 2026 | 4.60 | 4.68 | 4.57 | 4.63 | 4.63 | 0.65% | 27,758,330 |
| Apr 1, 2026 | 4.64 | 4.67 | 4.59 | 4.60 | 4.60 | - | 18,975,690 |
| Mar 31, 2026 | 4.63 | 4.70 | 4.59 | 4.60 | 4.60 | -0.65% | 16,988,990 |
| Mar 30, 2026 | 4.60 | 4.64 | 4.52 | 4.63 | 4.63 | -0.22% | 21,864,800 |
| Mar 27, 2026 | 4.71 | 4.73 | 4.59 | 4.64 | 4.64 | -2.11% | 31,869,820 |
| Mar 26, 2026 | 4.74 | 4.81 | 4.73 | 4.74 | 4.74 | - | 35,245,540 |
| Mar 25, 2026 | 4.53 | 4.75 | 4.50 | 4.74 | 4.74 | 5.57% | 50,188,400 |
| Mar 24, 2026 | 4.45 | 4.51 | 4.38 | 4.49 | 4.49 | 2.51% | 26,921,180 |
| Mar 23, 2026 | 4.63 | 4.63 | 4.35 | 4.38 | 4.38 | -6.01% | 42,213,898 |
| Mar 20, 2026 | 4.69 | 4.76 | 4.66 | 4.66 | 4.66 | -0.64% | 23,323,081 |
| Mar 19, 2026 | 4.74 | 4.77 | 4.68 | 4.69 | 4.69 | -1.26% | 18,264,670 |
| Mar 18, 2026 | 4.79 | 4.82 | 4.72 | 4.75 | 4.75 | -0.84% | 21,503,029 |
| Mar 17, 2026 | 4.82 | 4.86 | 4.79 | 4.79 | 4.79 | -0.62% | 18,281,250 |
| Mar 16, 2026 | 4.81 | 4.86 | 4.78 | 4.82 | 4.82 | 0.21% | 18,147,338 |
| Mar 13, 2026 | 4.83 | 4.89 | 4.80 | 4.81 | 4.81 | -0.82% | 26,085,170 |
| Mar 12, 2026 | 4.79 | 4.87 | 4.76 | 4.85 | 4.85 | 1.25% | 32,071,600 |
| Mar 11, 2026 | 4.73 | 4.80 | 4.68 | 4.79 | 4.79 | 1.27% | 28,207,091 |
| Mar 10, 2026 | 4.68 | 4.74 | 4.68 | 4.73 | 4.73 | 0.85% | 18,489,370 |
| Mar 9, 2026 | 4.73 | 4.78 | 4.67 | 4.69 | 4.69 | -1.26% | 23,643,170 |
| Mar 6, 2026 | 4.64 | 4.76 | 4.62 | 4.75 | 4.75 | 1.93% | 25,246,590 |
| Mar 5, 2026 | 4.65 | 4.70 | 4.62 | 4.66 | 4.66 | 0.87% | 30,436,754 |
| Mar 4, 2026 | 4.80 | 4.80 | 4.61 | 4.62 | 4.62 | -4.74% | 54,785,759 |
| Mar 3, 2026 | 4.80 | 4.91 | 4.80 | 4.85 | 4.85 | 1.04% | 73,739,670 |
| Mar 2, 2026 | 4.79 | 4.85 | 4.75 | 4.80 | 4.80 | -0.21% | 37,801,770 |
| Feb 27, 2026 | 4.75 | 4.82 | 4.74 | 4.81 | 4.81 | 1.26% | 20,791,270 |
| Feb 26, 2026 | 4.76 | 4.79 | 4.72 | 4.75 | 4.75 | -0.21% | 15,425,910 |
| Feb 25, 2026 | 4.74 | 4.83 | 4.73 | 4.76 | 4.76 | 0.63% | 20,291,060 |
| Feb 24, 2026 | 4.67 | 4.76 | 4.67 | 4.73 | 4.73 | 1.50% | 18,812,190 |
| Feb 13, 2026 | 4.76 | 4.76 | 4.65 | 4.66 | 4.66 | -2.10% | 18,910,260 |
| Feb 12, 2026 | 4.78 | 4.80 | 4.73 | 4.76 | 4.76 | -0.63% | 15,774,400 |
| Feb 11, 2026 | 4.76 | 4.81 | 4.75 | 4.79 | 4.79 | 0.63% | 14,757,870 |
| Feb 10, 2026 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 12,628,560 |
| Feb 9, 2026 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | 0.21% | 15,989,120 |
| Feb 6, 2026 | 4.80 | 4.85 | 4.76 | 4.77 | 4.77 | -0.83% | 22,495,630 |
| Feb 5, 2026 | 4.83 | 4.85 | 4.79 | 4.81 | 4.81 | - | 20,758,540 |
| Feb 4, 2026 | 4.78 | 4.84 | 4.74 | 4.81 | 4.81 | 0.21% | 27,756,850 |
| Feb 3, 2026 | 4.88 | 4.95 | 4.74 | 4.80 | 4.80 | 2.35% | 38,229,810 |
| Feb 2, 2026 | 4.81 | 4.83 | 4.68 | 4.69 | 4.69 | -2.90% | 23,350,390 |
| Jan 30, 2026 | 4.83 | 4.87 | 4.74 | 4.83 | 4.83 | - | 25,381,900 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.77 | 4.83 | 4.83 | 0.42% | 23,610,920 |
| Jan 28, 2026 | 4.74 | 4.86 | 4.74 | 4.81 | 4.81 | 1.26% | 35,940,510 |
| Jan 27, 2026 | 4.75 | 4.78 | 4.69 | 4.75 | 4.75 | -0.21% | 24,597,750 |
| Jan 26, 2026 | 4.74 | 4.79 | 4.71 | 4.76 | 4.76 | 0.42% | 26,040,730 |
| Jan 23, 2026 | 4.76 | 4.78 | 4.73 | 4.74 | 4.74 | -0.42% | 21,857,910 |
| Jan 22, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | 1.93% | 29,061,460 |
| Jan 21, 2026 | 4.68 | 4.68 | 4.64 | 4.67 | 4.67 | -0.43% | 17,491,030 |
| Jan 20, 2026 | 4.62 | 4.69 | 4.61 | 4.69 | 4.69 | 1.74% | 26,742,320 |
| Jan 19, 2026 | 4.58 | 4.63 | 4.57 | 4.61 | 4.61 | 0.22% | 13,128,214 |
| Jan 16, 2026 | 4.62 | 4.63 | 4.58 | 4.60 | 4.60 | -0.43% | 14,848,440 |
| Jan 15, 2026 | 4.63 | 4.63 | 4.60 | 4.62 | 4.62 | - | 13,812,470 |
| Jan 14, 2026 | 4.64 | 4.70 | 4.59 | 4.62 | 4.62 | -0.43% | 32,192,970 |
| Jan 13, 2026 | 4.62 | 4.67 | 4.60 | 4.64 | 4.64 | 0.43% | 30,452,170 |
| Jan 12, 2026 | 4.57 | 4.63 | 4.57 | 4.62 | 4.62 | 0.65% | 22,820,456 |
| Jan 9, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | 0.88% | 19,497,128 |
| Jan 8, 2026 | 4.53 | 4.55 | 4.51 | 4.55 | 4.55 | 0.44% | 14,296,080 |
| Jan 7, 2026 | 4.54 | 4.56 | 4.51 | 4.53 | 4.53 | -0.22% | 19,779,940 |
| Jan 6, 2026 | 4.50 | 4.55 | 4.49 | 4.54 | 4.54 | 1.11% | 23,843,080 |
| Jan 5, 2026 | 4.47 | 4.49 | 4.46 | 4.49 | 4.49 | 0.45% | 13,152,410 |
| Dec 31, 2025 | 4.46 | 4.49 | 4.46 | 4.47 | 4.47 | 0.22% | 9,962,946 |
| Dec 30, 2025 | 4.51 | 4.52 | 4.45 | 4.46 | 4.46 | -1.11% | 17,608,820 |
| Dec 29, 2025 | 4.53 | 4.55 | 4.51 | 4.51 | 4.51 | -0.66% | 12,798,710 |
| Dec 26, 2025 | 4.55 | 4.57 | 4.53 | 4.54 | 4.54 | -0.44% | 12,524,592 |
| Dec 25, 2025 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | 0.88% | 12,435,430 |
| Dec 24, 2025 | 4.51 | 4.53 | 4.50 | 4.52 | 4.52 | 0.22% | 12,251,133 |
| Dec 23, 2025 | 4.55 | 4.56 | 4.50 | 4.51 | 4.51 | -0.66% | 11,640,940 |
| Dec 22, 2025 | 4.54 | 4.57 | 4.53 | 4.54 | 4.54 | - | 12,367,840 |
| Dec 19, 2025 | 4.49 | 4.55 | 4.48 | 4.54 | 4.54 | 0.89% | 15,738,410 |
| Dec 18, 2025 | 4.48 | 4.51 | 4.47 | 4.50 | 4.50 | 0.22% | 13,708,040 |
| Dec 17, 2025 | 4.45 | 4.50 | 4.43 | 4.49 | 4.49 | 0.67% | 14,974,920 |
| Dec 16, 2025 | 4.45 | 4.48 | 4.41 | 4.46 | 4.46 | - | 18,121,960 |
| Dec 15, 2025 | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | 0.22% | 14,651,920 |
| Dec 12, 2025 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | -0.45% | 19,807,760 |
| Dec 11, 2025 | 4.52 | 4.53 | 4.46 | 4.47 | 4.47 | -1.11% | 16,087,810 |
| Dec 10, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | 0.44% | 15,073,030 |
| Dec 9, 2025 | 4.54 | 4.56 | 4.50 | 4.50 | 4.50 | -1.10% | 15,331,580 |
| Dec 8, 2025 | 4.59 | 4.60 | 4.55 | 4.55 | 4.55 | -0.87% | 17,185,270 |
| Dec 5, 2025 | 4.57 | 4.60 | 4.54 | 4.59 | 4.59 | 0.44% | 15,438,160 |
| Dec 4, 2025 | 4.59 | 4.60 | 4.55 | 4.57 | 4.57 | -0.22% | 13,820,133 |
| Dec 3, 2025 | 4.56 | 4.60 | 4.55 | 4.58 | 4.58 | 0.44% | 19,007,310 |
| Dec 2, 2025 | 4.56 | 4.57 | 4.53 | 4.56 | 4.56 | -0.22% | 15,650,940 |
| Dec 1, 2025 | 4.54 | 4.57 | 4.52 | 4.57 | 4.57 | 0.44% | 18,304,490 |
| Nov 28, 2025 | 4.54 | 4.56 | 4.51 | 4.55 | 4.55 | 0.44% | 13,117,884 |