Xiamen Port Development Co., Ltd. (SHE:000905)
China
· Delayed Price · Currency is CNY 12.30
-0.42 (-3.30%)
Mar 9, 2026, 3:04 PM CST
Xiamen Port Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.66 | 12.90 | 12.19 | 12.30 | 12.30 | -3.30% | 25,204,340 |
| Mar 6, 2026 | 12.55 | 12.76 | 12.35 | 12.72 | 12.72 | 1.03% | 19,873,720 |
| Mar 5, 2026 | 12.83 | 12.99 | 12.54 | 12.59 | 12.56 | -3.08% | 31,586,305 |
| Mar 4, 2026 | 13.31 | 13.50 | 12.41 | 12.99 | 12.96 | -5.80% | 50,455,810 |
| Mar 3, 2026 | 13.36 | 14.68 | 13.03 | 13.79 | 13.76 | 2.22% | 78,295,240 |
| Mar 2, 2026 | 12.70 | 13.78 | 12.69 | 13.49 | 13.46 | 5.89% | 54,797,540 |
| Feb 27, 2026 | 12.48 | 12.80 | 12.38 | 12.74 | 12.71 | 1.51% | 25,107,780 |
| Feb 26, 2026 | 12.40 | 12.73 | 12.32 | 12.55 | 12.52 | 1.05% | 18,309,380 |
| Feb 25, 2026 | 12.25 | 12.65 | 12.18 | 12.42 | 12.39 | 0.98% | 23,721,290 |
| Feb 24, 2026 | 12.44 | 12.49 | 12.27 | 12.30 | 12.27 | 0.65% | 14,845,120 |
| Feb 13, 2026 | 12.20 | 12.36 | 12.19 | 12.22 | 12.19 | -0.08% | 8,393,535 |
| Feb 12, 2026 | 12.29 | 12.41 | 12.13 | 12.23 | 12.20 | -0.49% | 12,749,900 |
| Feb 11, 2026 | 12.35 | 12.40 | 12.25 | 12.29 | 12.26 | -0.49% | 10,947,820 |
| Feb 10, 2026 | 12.53 | 12.54 | 12.30 | 12.35 | 12.32 | -1.44% | 15,176,110 |
| Feb 9, 2026 | 12.48 | 12.62 | 12.47 | 12.53 | 12.50 | 0.08% | 18,934,300 |
| Feb 6, 2026 | 12.87 | 12.89 | 12.27 | 12.52 | 12.49 | -4.86% | 43,205,910 |
| Feb 5, 2026 | 12.78 | 13.48 | 12.78 | 13.16 | 13.13 | 4.86% | 58,841,400 |
| Feb 4, 2026 | 12.46 | 12.74 | 12.35 | 12.55 | 12.52 | 0.56% | 14,503,140 |
| Feb 3, 2026 | 12.30 | 12.51 | 12.24 | 12.48 | 12.45 | 2.21% | 15,726,790 |
| Feb 2, 2026 | 12.60 | 12.77 | 12.20 | 12.21 | 12.18 | -3.48% | 19,834,450 |
| Jan 30, 2026 | 12.83 | 13.02 | 12.48 | 12.65 | 12.62 | -2.24% | 23,511,110 |
| Jan 29, 2026 | 13.25 | 13.40 | 12.85 | 12.94 | 12.91 | -3.14% | 28,910,200 |
| Jan 28, 2026 | 13.42 | 13.70 | 13.17 | 13.36 | 13.33 | 0.68% | 30,077,270 |
| Jan 27, 2026 | 12.98 | 13.44 | 12.65 | 13.27 | 13.24 | 2.55% | 36,018,140 |
| Jan 26, 2026 | 13.34 | 13.35 | 12.88 | 12.94 | 12.91 | -3.00% | 26,103,450 |
| Jan 23, 2026 | 13.06 | 13.46 | 12.97 | 13.34 | 13.31 | 2.38% | 28,818,600 |
| Jan 22, 2026 | 12.84 | 13.05 | 12.84 | 13.03 | 13.00 | 1.48% | 19,042,660 |
| Jan 21, 2026 | 12.82 | 12.96 | 12.44 | 12.84 | 12.81 | -0.62% | 21,383,960 |
| Jan 20, 2026 | 13.47 | 13.47 | 12.82 | 12.92 | 12.89 | -5.00% | 37,782,680 |
| Jan 19, 2026 | 12.98 | 13.88 | 12.92 | 13.60 | 13.57 | 5.59% | 51,073,170 |
| Jan 16, 2026 | 12.99 | 13.13 | 12.74 | 12.88 | 12.85 | -0.23% | 26,761,190 |
| Jan 15, 2026 | 13.31 | 13.43 | 12.82 | 12.91 | 12.88 | -4.01% | 38,341,720 |
| Jan 14, 2026 | 13.93 | 13.96 | 13.26 | 13.45 | 13.42 | -3.45% | 59,458,140 |
| Jan 13, 2026 | 14.15 | 14.85 | 13.82 | 13.93 | 13.90 | -1.55% | 74,921,570 |
| Jan 12, 2026 | 13.98 | 14.36 | 13.88 | 14.15 | 14.12 | 1.22% | 54,746,810 |
| Jan 9, 2026 | 14.00 | 14.28 | 13.83 | 13.98 | 13.95 | -1.48% | 54,683,320 |
| Jan 8, 2026 | 14.40 | 14.80 | 14.10 | 14.19 | 14.16 | 0.14% | 83,726,360 |
| Jan 7, 2026 | 13.03 | 14.17 | 13.03 | 14.17 | 14.14 | 10.02% | 71,100,900 |
| Jan 6, 2026 | 12.76 | 12.96 | 12.76 | 12.88 | 12.85 | 0.70% | 33,321,330 |
| Jan 5, 2026 | 12.92 | 13.18 | 12.68 | 12.79 | 12.76 | -2.14% | 45,152,910 |
| Dec 31, 2025 | 13.49 | 13.60 | 12.89 | 13.07 | 13.04 | -5.70% | 59,134,060 |
| Dec 30, 2025 | 14.80 | 14.80 | 13.80 | 13.86 | 13.83 | -5.20% | 74,493,490 |
| Dec 29, 2025 | 14.27 | 15.11 | 13.73 | 14.62 | 14.59 | 1.81% | 84,391,610 |
| Dec 26, 2025 | 13.92 | 14.44 | 13.73 | 14.36 | 14.33 | 1.34% | 80,275,070 |
| Dec 25, 2025 | 14.35 | 14.98 | 13.91 | 14.17 | 14.14 | -0.21% | 92,754,190 |
| Dec 24, 2025 | 13.46 | 14.37 | 13.38 | 14.20 | 14.17 | 3.57% | 79,925,970 |
| Dec 23, 2025 | 13.44 | 14.37 | 13.23 | 13.71 | 13.68 | 2.08% | 98,553,390 |
| Dec 22, 2025 | 13.20 | 13.67 | 12.91 | 13.43 | 13.40 | 1.97% | 71,729,740 |
| Dec 19, 2025 | 12.55 | 13.55 | 12.51 | 13.17 | 13.14 | 4.11% | 80,650,830 |
| Dec 18, 2025 | 12.89 | 13.05 | 12.53 | 12.65 | 12.62 | -1.48% | 62,406,910 |
| Dec 17, 2025 | 12.99 | 13.08 | 12.63 | 12.84 | 12.81 | -1.23% | 64,998,610 |
| Dec 16, 2025 | 14.17 | 14.18 | 12.95 | 13.00 | 12.97 | -8.13% | 97,954,180 |
| Dec 15, 2025 | 14.10 | 15.27 | 13.83 | 14.15 | 14.12 | 1.95% | 147,436,700 |
| Dec 12, 2025 | 15.16 | 15.25 | 13.69 | 13.88 | 13.85 | -8.68% | 131,068,500 |
| Dec 11, 2025 | 16.40 | 17.00 | 14.86 | 15.20 | 15.16 | -4.82% | 155,965,900 |
| Dec 10, 2025 | 15.96 | 15.97 | 15.09 | 15.97 | 15.93 | 9.99% | 144,994,200 |
| Dec 9, 2025 | 14.00 | 14.52 | 13.80 | 14.52 | 14.49 | 10.00% | 66,762,830 |
| Dec 8, 2025 | 12.00 | 13.20 | 11.90 | 13.20 | 13.17 | 10.00% | 108,534,800 |
| Dec 5, 2025 | 10.96 | 12.00 | 10.89 | 12.00 | 11.97 | 9.99% | 76,849,560 |
| Dec 4, 2025 | 11.03 | 11.42 | 10.91 | 10.91 | 10.88 | -1.36% | 53,575,780 |
| Dec 3, 2025 | 10.86 | 11.32 | 10.76 | 11.06 | 11.03 | 1.10% | 58,072,800 |
| Dec 2, 2025 | 10.66 | 11.10 | 10.60 | 10.94 | 10.91 | 1.86% | 53,677,610 |
| Dec 1, 2025 | 10.80 | 10.88 | 10.65 | 10.74 | 10.71 | -0.65% | 31,804,510 |
| Nov 28, 2025 | 10.22 | 10.93 | 10.11 | 10.81 | 10.78 | 6.08% | 40,425,770 |
| Nov 27, 2025 | 10.42 | 10.48 | 10.15 | 10.19 | 10.17 | -2.39% | 20,588,290 |
| Nov 26, 2025 | 10.53 | 10.66 | 10.38 | 10.44 | 10.42 | -1.42% | 25,666,130 |
| Nov 25, 2025 | 10.12 | 10.64 | 10.03 | 10.59 | 10.56 | 4.96% | 33,061,480 |
| Nov 24, 2025 | 10.36 | 10.37 | 9.90 | 10.09 | 10.07 | -0.88% | 35,393,490 |
| Nov 21, 2025 | 10.78 | 11.00 | 10.10 | 10.18 | 10.16 | -7.45% | 53,619,820 |
| Nov 20, 2025 | 11.16 | 11.34 | 10.88 | 11.00 | 10.97 | -1.70% | 40,126,410 |
| Nov 19, 2025 | 11.77 | 11.88 | 11.12 | 11.19 | 11.16 | -3.37% | 52,244,530 |
| Nov 18, 2025 | 12.67 | 12.91 | 11.51 | 11.58 | 11.55 | -8.53% | 100,310,600 |
| Nov 17, 2025 | 11.81 | 12.66 | 11.72 | 12.66 | 12.63 | 9.99% | 73,616,730 |
| Nov 14, 2025 | 11.08 | 11.69 | 11.01 | 11.51 | 11.48 | 3.60% | 76,231,070 |
| Nov 13, 2025 | 10.78 | 11.29 | 10.59 | 11.11 | 11.08 | 2.87% | 68,400,940 |
| Nov 12, 2025 | 10.87 | 11.27 | 10.66 | 10.80 | 10.77 | -0.83% | 38,086,070 |
| Nov 11, 2025 | 10.83 | 11.00 | 10.71 | 10.89 | 10.86 | 0.18% | 44,551,230 |
| Nov 10, 2025 | 10.63 | 11.10 | 10.45 | 10.87 | 10.84 | 0.18% | 67,401,250 |
| Nov 7, 2025 | 10.69 | 11.02 | 10.52 | 10.85 | 10.82 | 3.33% | 71,376,880 |
| Nov 6, 2025 | 11.38 | 11.39 | 10.50 | 10.50 | 10.47 | -10.03% | 91,840,110 |
| Nov 5, 2025 | 10.78 | 12.00 | 10.77 | 11.67 | 11.64 | 6.09% | 121,086,300 |
| Nov 4, 2025 | 10.20 | 11.34 | 10.16 | 11.00 | 10.97 | 6.69% | 77,769,950 |
| Nov 3, 2025 | 10.25 | 10.76 | 10.13 | 10.31 | 10.29 | -1.34% | 56,754,370 |
| Oct 31, 2025 | 10.37 | 10.79 | 10.14 | 10.45 | 10.43 | 1.26% | 69,295,080 |
| Oct 30, 2025 | 10.89 | 10.95 | 10.30 | 10.32 | 10.30 | -6.78% | 86,776,460 |
| Oct 29, 2025 | 12.50 | 12.50 | 10.90 | 11.07 | 11.04 | -3.23% | 128,484,400 |
| Oct 28, 2025 | 10.62 | 11.44 | 10.56 | 11.44 | 11.41 | 10.00% | 39,385,470 |
| Oct 27, 2025 | 10.55 | 11.43 | 10.08 | 10.40 | 10.38 | -1.79% | 121,259,700 |
| Oct 24, 2025 | 10.35 | 11.10 | 10.12 | 10.59 | 10.56 | 3.42% | 106,932,500 |
| Oct 23, 2025 | 9.74 | 10.49 | 9.59 | 10.24 | 10.22 | 6.78% | 88,526,390 |
| Oct 22, 2025 | 10.04 | 10.10 | 9.59 | 9.59 | 9.51 | -4.48% | 55,445,870 |
| Oct 21, 2025 | 9.79 | 10.11 | 9.35 | 10.04 | 9.96 | 1.21% | 93,132,750 |
| Oct 20, 2025 | 9.52 | 10.30 | 9.37 | 9.92 | 9.84 | 5.98% | 142,158,500 |
| Oct 17, 2025 | 8.50 | 9.36 | 8.45 | 9.36 | 9.28 | 9.99% | 63,801,730 |
| Oct 16, 2025 | 8.49 | 8.57 | 8.45 | 8.51 | 8.44 | 0.59% | 13,941,460 |
| Oct 15, 2025 | 8.49 | 8.52 | 8.36 | 8.46 | 8.39 | -0.82% | 14,625,820 |
| Oct 14, 2025 | 8.44 | 8.59 | 8.39 | 8.53 | 8.46 | 1.31% | 21,612,250 |
| Oct 13, 2025 | 8.30 | 8.43 | 8.23 | 8.42 | 8.35 | -0.12% | 16,019,810 |
| Oct 10, 2025 | 8.21 | 8.50 | 8.17 | 8.43 | 8.36 | 2.68% | 18,019,500 |
| Oct 9, 2025 | 8.19 | 8.24 | 8.10 | 8.21 | 8.14 | 0.12% | 11,581,440 |