Shenzhen Yan Tian Port Holdings Co.,Ltd. (SHE:000088)
China
· Delayed Price · Currency is CNY 4.460
-0.020 (-0.45%)
At close: Dec 5, 2025
SHE:000088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | - | -0.89% | 11,116,040 |
| Dec 4, 2025 | 4.48 | 4.50 | 4.45 | 4.48 | 4.48 | - | 20,745,793 |
| Dec 3, 2025 | 4.47 | 4.49 | 4.45 | 4.48 | 4.48 | 0.22% | 22,321,710 |
| Dec 2, 2025 | 4.44 | 4.48 | 4.43 | 4.47 | 4.47 | 0.68% | 21,005,950 |
| Dec 1, 2025 | 4.41 | 4.46 | 4.41 | 4.44 | 4.44 | 0.68% | 27,530,840 |
| Nov 28, 2025 | 4.39 | 4.41 | 4.37 | 4.41 | 4.41 | 0.46% | 16,745,760 |
| Nov 27, 2025 | 4.38 | 4.40 | 4.36 | 4.39 | 4.39 | 0.23% | 18,816,620 |
| Nov 26, 2025 | 4.37 | 4.41 | 4.37 | 4.38 | 4.38 | -1.79% | 23,557,570 |
| Nov 25, 2025 | 4.49 | 4.50 | 4.46 | 4.46 | 4.37 | -0.45% | 33,258,620 |
| Nov 24, 2025 | 4.50 | 4.52 | 4.47 | 4.48 | 4.39 | -0.22% | 32,926,920 |
| Nov 21, 2025 | 4.57 | 4.57 | 4.48 | 4.49 | 4.40 | -1.97% | 31,465,040 |
| Nov 20, 2025 | 4.57 | 4.60 | 4.55 | 4.58 | 4.49 | 0.22% | 20,308,480 |
| Nov 19, 2025 | 4.58 | 4.59 | 4.54 | 4.57 | 4.48 | - | 23,007,720 |
| Nov 18, 2025 | 4.63 | 4.64 | 4.55 | 4.57 | 4.48 | -1.30% | 34,158,540 |
| Nov 17, 2025 | 4.67 | 4.68 | 4.62 | 4.63 | 4.54 | -0.86% | 28,568,860 |
| Nov 14, 2025 | 4.63 | 4.70 | 4.62 | 4.67 | 4.58 | 0.65% | 45,465,290 |
| Nov 13, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.55 | - | 29,442,240 |
| Nov 12, 2025 | 4.69 | 4.70 | 4.63 | 4.64 | 4.55 | -0.85% | 29,419,410 |
| Nov 11, 2025 | 4.66 | 4.68 | 4.64 | 4.68 | 4.59 | 0.43% | 26,829,580 |
| Nov 10, 2025 | 4.66 | 4.67 | 4.62 | 4.66 | 4.57 | 0.22% | 28,203,230 |
| Nov 7, 2025 | 4.65 | 4.67 | 4.63 | 4.65 | 4.56 | 0.43% | 32,637,690 |
| Nov 6, 2025 | 4.63 | 4.64 | 4.61 | 4.63 | 4.54 | -0.22% | 28,265,430 |
| Nov 5, 2025 | 4.58 | 4.64 | 4.57 | 4.64 | 4.55 | 0.87% | 37,380,460 |
| Nov 4, 2025 | 4.59 | 4.64 | 4.58 | 4.60 | 4.51 | 0.22% | 38,317,710 |
| Nov 3, 2025 | 4.56 | 4.59 | 4.54 | 4.59 | 4.50 | 0.66% | 25,686,540 |
| Oct 31, 2025 | 4.61 | 4.62 | 4.55 | 4.56 | 4.47 | -0.87% | 40,119,380 |
| Oct 30, 2025 | 4.58 | 4.65 | 4.57 | 4.60 | 4.51 | 0.44% | 53,502,260 |
| Oct 29, 2025 | 4.58 | 4.59 | 4.54 | 4.58 | 4.49 | - | 33,298,620 |
| Oct 28, 2025 | 4.57 | 4.62 | 4.56 | 4.58 | 4.49 | - | 34,163,150 |
| Oct 27, 2025 | 4.60 | 4.62 | 4.55 | 4.58 | 4.49 | 0.44% | 42,308,280 |
| Oct 24, 2025 | 4.59 | 4.64 | 4.56 | 4.56 | 4.47 | -2.15% | 83,603,360 |
| Oct 23, 2025 | 4.62 | 4.72 | 4.58 | 4.66 | 4.57 | 3.10% | 143,122,400 |
| Oct 22, 2025 | 4.50 | 4.53 | 4.50 | 4.52 | 4.43 | 0.22% | 19,531,190 |
| Oct 21, 2025 | 4.49 | 4.52 | 4.47 | 4.51 | 4.42 | 0.45% | 24,640,200 |
| Oct 20, 2025 | 4.48 | 4.49 | 4.46 | 4.49 | 4.40 | 0.45% | 20,166,200 |
| Oct 17, 2025 | 4.48 | 4.52 | 4.47 | 4.47 | 4.38 | -0.45% | 30,198,760 |
| Oct 16, 2025 | 4.48 | 4.51 | 4.46 | 4.49 | 4.40 | 0.22% | 28,190,540 |
| Oct 15, 2025 | 4.49 | 4.50 | 4.46 | 4.48 | 4.39 | -0.44% | 30,114,890 |
| Oct 14, 2025 | 4.46 | 4.56 | 4.45 | 4.50 | 4.41 | 0.90% | 49,166,920 |
| Oct 13, 2025 | 4.42 | 4.46 | 4.38 | 4.46 | 4.37 | -0.22% | 27,706,440 |
| Oct 10, 2025 | 4.43 | 4.48 | 4.43 | 4.47 | 4.38 | 0.45% | 23,992,500 |
| Oct 9, 2025 | 4.43 | 4.45 | 4.42 | 4.45 | 4.36 | 0.45% | 22,073,700 |
| Sep 30, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.34 | -0.23% | 11,792,620 |
| Sep 29, 2025 | 4.43 | 4.45 | 4.41 | 4.44 | 4.35 | - | 21,290,970 |
| Sep 26, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | 4.35 | -0.22% | 12,858,780 |
| Sep 25, 2025 | 4.49 | 4.49 | 4.44 | 4.45 | 4.36 | -0.89% | 24,344,270 |
| Sep 24, 2025 | 4.46 | 4.50 | 4.45 | 4.49 | 4.40 | 0.45% | 20,822,410 |
| Sep 23, 2025 | 4.46 | 4.50 | 4.44 | 4.47 | 4.38 | - | 26,775,360 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.45 | 4.47 | 4.38 | -0.67% | 22,948,120 |
| Sep 19, 2025 | 4.47 | 4.51 | 4.47 | 4.50 | 4.41 | 0.45% | 25,521,750 |
| Sep 18, 2025 | 4.52 | 4.53 | 4.46 | 4.48 | 4.39 | -1.10% | 31,697,390 |
| Sep 17, 2025 | 4.52 | 4.54 | 4.49 | 4.53 | 4.44 | 0.22% | 31,366,620 |
| Sep 16, 2025 | 4.49 | 4.53 | 4.48 | 4.52 | 4.43 | 1.12% | 42,453,050 |
| Sep 15, 2025 | 4.47 | 4.49 | 4.46 | 4.47 | 4.38 | - | 24,084,250 |
| Sep 12, 2025 | 4.48 | 4.50 | 4.45 | 4.47 | 4.38 | -0.22% | 54,722,840 |
| Sep 11, 2025 | 4.47 | 4.48 | 4.44 | 4.48 | 4.39 | 0.22% | 23,764,410 |
| Sep 10, 2025 | 4.47 | 4.48 | 4.46 | 4.47 | 4.38 | - | 12,389,690 |
| Sep 9, 2025 | 4.49 | 4.49 | 4.45 | 4.47 | 4.38 | -0.45% | 19,286,090 |
| Sep 8, 2025 | 4.47 | 4.50 | 4.46 | 4.49 | 4.40 | 0.45% | 28,756,760 |
| Sep 5, 2025 | 4.46 | 4.48 | 4.44 | 4.47 | 4.38 | 0.22% | 16,265,700 |
| Sep 4, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.37 | 0.45% | 18,843,610 |
| Sep 3, 2025 | 4.48 | 4.48 | 4.43 | 4.44 | 4.35 | -0.89% | 25,347,590 |
| Sep 2, 2025 | 4.49 | 4.50 | 4.46 | 4.48 | 4.39 | -0.22% | 29,853,860 |
| Sep 1, 2025 | 4.51 | 4.52 | 4.48 | 4.49 | 4.40 | -0.44% | 32,973,650 |
| Aug 29, 2025 | 4.51 | 4.55 | 4.50 | 4.51 | 4.42 | -0.44% | 52,341,330 |
| Aug 28, 2025 | 4.55 | 4.58 | 4.46 | 4.53 | 4.44 | -0.44% | 49,897,140 |
| Aug 27, 2025 | 4.62 | 4.63 | 4.55 | 4.55 | 4.46 | -1.73% | 47,836,650 |
| Aug 26, 2025 | 4.61 | 4.64 | 4.60 | 4.63 | 4.54 | 0.22% | 39,767,380 |
| Aug 25, 2025 | 4.61 | 4.64 | 4.59 | 4.62 | 4.53 | 0.43% | 86,454,950 |
| Aug 22, 2025 | 4.59 | 4.60 | 4.57 | 4.60 | 4.51 | 0.22% | 29,850,730 |
| Aug 21, 2025 | 4.57 | 4.60 | 4.56 | 4.59 | 4.50 | 0.44% | 34,713,170 |
| Aug 20, 2025 | 4.56 | 4.57 | 4.54 | 4.57 | 4.48 | 0.22% | 19,723,910 |
| Aug 19, 2025 | 4.57 | 4.58 | 4.55 | 4.56 | 4.47 | -0.22% | 20,389,250 |
| Aug 18, 2025 | 4.57 | 4.59 | 4.56 | 4.57 | 4.48 | - | 24,649,560 |
| Aug 15, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.48 | 0.44% | 20,068,930 |
| Aug 14, 2025 | 4.61 | 4.62 | 4.55 | 4.55 | 4.46 | -1.30% | 30,582,520 |
| Aug 13, 2025 | 4.61 | 4.61 | 4.57 | 4.61 | 4.52 | - | 32,474,540 |
| Aug 12, 2025 | 4.60 | 4.62 | 4.57 | 4.61 | 4.52 | 0.22% | 38,806,360 |
| Aug 11, 2025 | 4.58 | 4.63 | 4.57 | 4.60 | 4.51 | 0.44% | 30,058,540 |
| Aug 8, 2025 | 4.59 | 4.59 | 4.57 | 4.58 | 4.49 | -0.22% | 12,445,760 |
| Aug 7, 2025 | 4.58 | 4.60 | 4.56 | 4.59 | 4.50 | - | 17,854,360 |
| Aug 6, 2025 | 4.57 | 4.59 | 4.54 | 4.59 | 4.50 | 0.44% | 18,245,190 |
| Aug 5, 2025 | 4.55 | 4.57 | 4.54 | 4.57 | 4.48 | 0.44% | 11,148,360 |
| Aug 4, 2025 | 4.53 | 4.55 | 4.51 | 4.55 | 4.46 | 0.22% | 9,446,486 |
| Aug 1, 2025 | 4.54 | 4.56 | 4.53 | 4.54 | 4.45 | - | 12,042,330 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.53 | 4.54 | 4.45 | -1.52% | 30,570,700 |
| Jul 30, 2025 | 4.59 | 4.63 | 4.58 | 4.61 | 4.52 | 0.44% | 23,931,130 |
| Jul 29, 2025 | 4.60 | 4.61 | 4.56 | 4.59 | 4.50 | -0.22% | 18,022,200 |
| Jul 28, 2025 | 4.63 | 4.64 | 4.59 | 4.60 | 4.51 | -0.43% | 25,747,610 |
| Jul 25, 2025 | 4.66 | 4.66 | 4.61 | 4.62 | 4.53 | -0.86% | 37,752,130 |
| Jul 24, 2025 | 4.60 | 4.66 | 4.58 | 4.66 | 4.57 | 1.30% | 52,494,630 |
| Jul 23, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.51 | -0.86% | 40,453,280 |
| Jul 22, 2025 | 4.60 | 4.64 | 4.56 | 4.64 | 4.55 | 1.09% | 32,830,900 |
| Jul 21, 2025 | 4.56 | 4.61 | 4.56 | 4.59 | 4.50 | 0.66% | 31,752,980 |
| Jul 18, 2025 | 4.55 | 4.57 | 4.54 | 4.56 | 4.47 | 0.44% | 13,199,350 |
| Jul 17, 2025 | 4.55 | 4.55 | 4.53 | 4.54 | 4.45 | -0.22% | 11,275,230 |
| Jul 16, 2025 | 4.53 | 4.56 | 4.53 | 4.55 | 4.46 | 0.22% | 10,563,620 |
| Jul 15, 2025 | 4.59 | 4.60 | 4.52 | 4.54 | 4.45 | -1.09% | 25,073,860 |
| Jul 14, 2025 | 4.60 | 4.61 | 4.59 | 4.59 | 4.50 | - | 15,774,640 |
| Jul 11, 2025 | 4.60 | 4.61 | 4.58 | 4.59 | 4.50 | -0.22% | 22,508,940 |