Shenzhen Yan Tian Port Holdings Co.,Ltd. (SHE:000088)
China
· Delayed Price · Currency is CNY 4.530
+0.020 (0.44%)
Apr 29, 2026, 1:45 PM CST
SHE:000088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.47 | 4.51 | 4.47 | 4.51 | 4.51 | 0.89% | 19,635,168 |
| Apr 27, 2026 | 4.47 | 4.49 | 4.46 | 4.47 | 4.47 | - | 18,281,579 |
| Apr 24, 2026 | 4.52 | 4.52 | 4.46 | 4.47 | 4.47 | -0.67% | 23,161,024 |
| Apr 23, 2026 | 4.56 | 4.57 | 4.48 | 4.50 | 4.50 | -0.88% | 29,386,516 |
| Apr 22, 2026 | 4.56 | 4.58 | 4.53 | 4.54 | 4.54 | -0.44% | 18,299,093 |
| Apr 21, 2026 | 4.53 | 4.58 | 4.52 | 4.56 | 4.56 | 0.88% | 20,985,360 |
| Apr 20, 2026 | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | -0.66% | 19,615,576 |
| Apr 17, 2026 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | -0.22% | 18,910,890 |
| Apr 16, 2026 | 4.59 | 4.61 | 4.55 | 4.56 | 4.56 | -0.87% | 20,390,032 |
| Apr 15, 2026 | 4.59 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | 20,359,776 |
| Apr 14, 2026 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.22% | 20,215,801 |
| Apr 13, 2026 | 4.63 | 4.66 | 4.58 | 4.59 | 4.59 | -1.08% | 23,912,770 |
| Apr 10, 2026 | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | 0.65% | 26,292,260 |
| Apr 9, 2026 | 4.63 | 4.66 | 4.61 | 4.61 | 4.61 | -0.86% | 23,676,503 |
| Apr 8, 2026 | 4.59 | 4.65 | 4.58 | 4.65 | 4.65 | 1.75% | 34,596,610 |
| Apr 7, 2026 | 4.54 | 4.58 | 4.51 | 4.57 | 4.57 | 0.44% | 23,491,890 |
| Apr 3, 2026 | 4.58 | 4.61 | 4.52 | 4.55 | 4.55 | -0.87% | 24,406,465 |
| Apr 2, 2026 | 4.58 | 4.63 | 4.56 | 4.59 | 4.59 | - | 22,420,770 |
| Apr 1, 2026 | 4.63 | 4.65 | 4.57 | 4.59 | 4.59 | - | 22,185,460 |
| Mar 31, 2026 | 4.58 | 4.65 | 4.57 | 4.59 | 4.59 | -0.22% | 27,630,440 |
| Mar 30, 2026 | 4.54 | 4.60 | 4.50 | 4.60 | 4.60 | 0.44% | 26,171,500 |
| Mar 27, 2026 | 4.60 | 4.62 | 4.54 | 4.58 | 4.58 | -1.29% | 30,263,653 |
| Mar 26, 2026 | 4.62 | 4.68 | 4.61 | 4.64 | 4.64 | 0.43% | 40,626,590 |
| Mar 25, 2026 | 4.52 | 4.66 | 4.47 | 4.62 | 4.62 | 2.44% | 56,029,940 |
| Mar 24, 2026 | 4.44 | 4.51 | 4.39 | 4.51 | 4.51 | 2.97% | 38,992,577 |
| Mar 23, 2026 | 4.63 | 4.65 | 4.36 | 4.38 | 4.38 | -5.81% | 82,347,830 |
| Mar 20, 2026 | 4.56 | 4.73 | 4.55 | 4.65 | 4.65 | 1.75% | 58,122,270 |
| Mar 19, 2026 | 4.60 | 4.63 | 4.55 | 4.57 | 4.57 | -1.08% | 25,643,180 |
| Mar 18, 2026 | 4.64 | 4.68 | 4.59 | 4.62 | 4.62 | -0.65% | 27,161,160 |
| Mar 17, 2026 | 4.70 | 4.73 | 4.64 | 4.65 | 4.65 | -0.64% | 30,424,950 |
| Mar 16, 2026 | 4.64 | 4.69 | 4.61 | 4.68 | 4.68 | 1.08% | 33,844,890 |
| Mar 13, 2026 | 4.66 | 4.70 | 4.62 | 4.63 | 4.63 | -0.64% | 31,706,020 |
| Mar 12, 2026 | 4.61 | 4.67 | 4.60 | 4.66 | 4.66 | 0.65% | 32,833,070 |
| Mar 11, 2026 | 4.59 | 4.64 | 4.53 | 4.63 | 4.63 | 0.87% | 36,762,810 |
| Mar 10, 2026 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | 0.22% | 26,489,740 |
| Mar 9, 2026 | 4.59 | 4.66 | 4.56 | 4.58 | 4.58 | -0.87% | 34,179,030 |
| Mar 6, 2026 | 4.54 | 4.63 | 4.49 | 4.62 | 4.62 | 1.99% | 40,988,140 |
| Mar 5, 2026 | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | -0.22% | 41,616,840 |
| Mar 4, 2026 | 4.60 | 4.61 | 4.51 | 4.54 | 4.54 | -2.16% | 59,557,327 |
| Mar 3, 2026 | 4.69 | 4.73 | 4.63 | 4.64 | 4.64 | -0.85% | 83,800,610 |
| Mar 2, 2026 | 4.71 | 4.74 | 4.63 | 4.68 | 4.68 | -0.43% | 51,675,570 |
| 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 |