Shenzhen Yan Tian Port Holdings Co.,Ltd. (SHE:000088)
China
· Delayed Price · Currency is CNY 4.700
+0.090 (1.95%)
At close: Feb 27, 2026
SHE:000088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.61 | 4.73 | 4.60 | 4.70 | 4.70 | 1.95% | 46,387,550 |
| Feb 26, 2026 | 4.61 | 4.64 | 4.57 | 4.61 | 4.61 | - | 23,697,402 |
| Feb 25, 2026 | 4.55 | 4.66 | 4.55 | 4.61 | 4.61 | 1.10% | 51,931,820 |
| Feb 24, 2026 | 4.53 | 4.57 | 4.52 | 4.56 | 4.56 | 1.56% | 29,121,940 |
| Feb 13, 2026 | 4.55 | 4.55 | 4.48 | 4.49 | 4.49 | -1.32% | 29,739,260 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | -0.87% | 22,825,430 |
| Feb 11, 2026 | 4.57 | 4.62 | 4.56 | 4.59 | 4.59 | 0.66% | 29,248,820 |
| Feb 10, 2026 | 4.55 | 4.59 | 4.53 | 4.56 | 4.56 | 0.22% | 25,510,126 |
| Feb 9, 2026 | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | 0.66% | 23,796,828 |
| Feb 6, 2026 | 4.53 | 4.55 | 4.50 | 4.52 | 4.52 | -0.22% | 24,675,090 |
| Feb 5, 2026 | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | -0.44% | 29,911,720 |
| Feb 4, 2026 | 4.46 | 4.57 | 4.46 | 4.55 | 4.55 | 1.79% | 47,110,350 |
| Feb 3, 2026 | 4.47 | 4.50 | 4.44 | 4.47 | 4.47 | 0.45% | 32,316,837 |
| Feb 2, 2026 | 4.57 | 4.58 | 4.44 | 4.45 | 4.45 | -2.84% | 51,807,050 |
| Jan 30, 2026 | 4.60 | 4.62 | 4.53 | 4.58 | 4.58 | -0.65% | 32,385,010 |
| Jan 29, 2026 | 4.57 | 4.65 | 4.55 | 4.61 | 4.61 | 0.44% | 42,060,640 |
| Jan 28, 2026 | 4.53 | 4.60 | 4.52 | 4.59 | 4.59 | 1.10% | 40,536,310 |
| Jan 27, 2026 | 4.58 | 4.58 | 4.49 | 4.54 | 4.54 | -0.87% | 32,592,160 |
| Jan 26, 2026 | 4.56 | 4.61 | 4.54 | 4.58 | 4.58 | 0.44% | 45,939,500 |
| Jan 23, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 24,669,740 |
| Jan 22, 2026 | 4.52 | 4.56 | 4.51 | 4.56 | 4.56 | 0.88% | 32,585,984 |
| Jan 21, 2026 | 4.52 | 4.53 | 4.49 | 4.52 | 4.52 | -0.22% | 23,352,691 |
| Jan 20, 2026 | 4.48 | 4.53 | 4.47 | 4.53 | 4.53 | 1.12% | 33,109,910 |
| Jan 19, 2026 | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | 0.45% | 18,981,400 |
| Jan 16, 2026 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | -0.45% | 21,646,143 |
| Jan 15, 2026 | 4.48 | 4.51 | 4.47 | 4.48 | 4.48 | - | 22,677,600 |
| Jan 14, 2026 | 4.52 | 4.54 | 4.45 | 4.48 | 4.48 | -0.88% | 40,923,690 |
| Jan 13, 2026 | 4.53 | 4.54 | 4.50 | 4.52 | 4.52 | -0.22% | 26,887,945 |
| Jan 12, 2026 | 4.48 | 4.53 | 4.47 | 4.53 | 4.53 | 0.89% | 26,104,649 |
| Jan 9, 2026 | 4.46 | 4.49 | 4.45 | 4.49 | 4.49 | 0.67% | 25,804,420 |
| Jan 8, 2026 | 4.47 | 4.48 | 4.45 | 4.46 | 4.46 | -0.45% | 18,713,810 |
| Jan 7, 2026 | 4.50 | 4.51 | 4.46 | 4.48 | 4.48 | -0.44% | 22,350,020 |
| Jan 6, 2026 | 4.45 | 4.50 | 4.44 | 4.50 | 4.50 | 1.12% | 23,251,164 |
| Jan 5, 2026 | 4.45 | 4.46 | 4.43 | 4.45 | 4.45 | - | 24,689,066 |
| Dec 31, 2025 | 4.43 | 4.46 | 4.43 | 4.45 | 4.45 | 0.45% | 15,364,010 |
| Dec 30, 2025 | 4.48 | 4.49 | 4.43 | 4.43 | 4.43 | -1.34% | 27,415,310 |
| Dec 29, 2025 | 4.53 | 4.55 | 4.48 | 4.49 | 4.49 | -0.88% | 21,124,340 |
| Dec 26, 2025 | 4.56 | 4.56 | 4.52 | 4.53 | 4.53 | -0.44% | 19,307,840 |
| Dec 25, 2025 | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | 0.66% | 21,473,006 |
| Dec 24, 2025 | 4.55 | 4.57 | 4.51 | 4.52 | 4.52 | -0.66% | 18,836,875 |
| Dec 23, 2025 | 4.55 | 4.57 | 4.53 | 4.55 | 4.55 | - | 19,512,600 |
| Dec 22, 2025 | 4.52 | 4.57 | 4.51 | 4.55 | 4.55 | 0.66% | 23,365,140 |
| Dec 19, 2025 | 4.47 | 4.53 | 4.46 | 4.52 | 4.52 | 0.89% | 24,306,740 |
| Dec 18, 2025 | 4.48 | 4.50 | 4.47 | 4.48 | 4.48 | -0.44% | 15,380,930 |
| Dec 17, 2025 | 4.47 | 4.51 | 4.43 | 4.50 | 4.50 | 0.45% | 23,399,260 |
| Dec 16, 2025 | 4.56 | 4.57 | 4.47 | 4.48 | 4.48 | -1.97% | 23,866,690 |
| Dec 15, 2025 | 4.51 | 4.58 | 4.49 | 4.57 | 4.57 | - | 34,665,850 |
| Dec 12, 2025 | 4.53 | 4.57 | 4.45 | 4.57 | 4.57 | 0.44% | 60,125,230 |
| Dec 11, 2025 | 4.50 | 4.59 | 4.48 | 4.55 | 4.55 | 1.34% | 58,164,260 |
| Dec 10, 2025 | 4.40 | 4.51 | 4.39 | 4.49 | 4.49 | 2.05% | 36,560,160 |
| Dec 9, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 18,549,200 |
| Dec 8, 2025 | 4.47 | 4.48 | 4.44 | 4.45 | 4.45 | -0.22% | 20,815,890 |
| Dec 5, 2025 | 4.47 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 20,827,190 |
| 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 |