Qinhuangdao Port Co., Ltd. (SHA:601326)
China
· Delayed Price · Currency is CNY 3.450
-0.010 (-0.29%)
Sep 9, 2025, 2:45 PM CST
Qinhuangdao Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | - | 19,378,378 |
| Sep 8, 2025 | 3.40 | 3.48 | 3.39 | 3.46 | 3.46 | 1.76% | 29,884,400 |
| Sep 5, 2025 | 3.43 | 3.43 | 3.35 | 3.40 | 3.40 | -1.16% | 29,656,185 |
| Sep 4, 2025 | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | 1.47% | 27,329,421 |
| Sep 3, 2025 | 3.47 | 3.48 | 3.37 | 3.39 | 3.39 | -2.59% | 30,773,868 |
| Sep 2, 2025 | 3.42 | 3.48 | 3.41 | 3.48 | 3.48 | 2.05% | 38,538,879 |
| Sep 1, 2025 | 3.43 | 3.45 | 3.35 | 3.41 | 3.41 | -0.29% | 37,430,100 |
| Aug 29, 2025 | 3.35 | 3.45 | 3.34 | 3.42 | 3.42 | 1.79% | 39,808,100 |
| Aug 28, 2025 | 3.33 | 3.37 | 3.28 | 3.36 | 3.36 | 0.90% | 24,913,481 |
| Aug 27, 2025 | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | -1.77% | 21,423,693 |
| Aug 26, 2025 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | -0.88% | 15,259,800 |
| Aug 25, 2025 | 3.39 | 3.45 | 3.38 | 3.42 | 3.42 | 1.18% | 28,913,593 |
| Aug 22, 2025 | 3.37 | 3.38 | 3.33 | 3.38 | 3.38 | 0.30% | 19,744,400 |
| Aug 21, 2025 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | - | 21,613,174 |
| Aug 20, 2025 | 3.33 | 3.37 | 3.31 | 3.37 | 3.37 | 0.90% | 17,159,100 |
| Aug 19, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 17,570,700 |
| Aug 18, 2025 | 3.35 | 3.38 | 3.34 | 3.34 | 3.34 | -0.30% | 24,977,448 |
| Aug 15, 2025 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | 0.60% | 25,439,553 |
| Aug 14, 2025 | 3.39 | 3.43 | 3.32 | 3.33 | 3.33 | -1.77% | 31,031,692 |
| Aug 13, 2025 | 3.36 | 3.40 | 3.33 | 3.39 | 3.39 | 0.59% | 25,456,245 |
| Aug 12, 2025 | 3.34 | 3.39 | 3.33 | 3.37 | 3.37 | 0.90% | 26,521,200 |
| Aug 11, 2025 | 3.33 | 3.35 | 3.30 | 3.34 | 3.34 | 0.30% | 18,653,600 |
| Aug 8, 2025 | 3.29 | 3.33 | 3.28 | 3.33 | 3.33 | 1.52% | 13,260,000 |
| Aug 7, 2025 | 3.27 | 3.30 | 3.25 | 3.28 | 3.28 | 0.31% | 15,550,600 |
| Aug 6, 2025 | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | - | 14,646,200 |
| Aug 5, 2025 | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | 0.93% | 12,775,700 |
| Aug 4, 2025 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | - | 15,168,020 |
| Aug 1, 2025 | 3.24 | 3.27 | 3.23 | 3.24 | 3.24 | - | 13,129,400 |
| Jul 31, 2025 | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | -2.11% | 24,213,247 |
| Jul 30, 2025 | 3.31 | 3.35 | 3.30 | 3.31 | 3.31 | - | 18,371,184 |
| Jul 29, 2025 | 3.30 | 3.32 | 3.27 | 3.31 | 3.31 | 0.30% | 13,215,500 |
| Jul 28, 2025 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | -1.49% | 19,221,909 |
| Jul 25, 2025 | 3.40 | 3.42 | 3.34 | 3.35 | 3.35 | -1.76% | 15,315,722 |
| Jul 24, 2025 | 3.39 | 3.41 | 3.34 | 3.41 | 3.41 | 0.89% | 24,159,653 |
| Jul 23, 2025 | 3.40 | 3.41 | 3.36 | 3.38 | 3.38 | -0.29% | 16,320,900 |
| Jul 22, 2025 | 3.34 | 3.39 | 3.32 | 3.39 | 3.39 | 1.50% | 18,488,272 |
| Jul 21, 2025 | 3.27 | 3.35 | 3.26 | 3.34 | 3.34 | 2.14% | 22,980,343 |
| Jul 18, 2025 | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | -1.51% | 14,192,835 |
| Jul 17, 2025 | 3.34 | 3.35 | 3.29 | 3.32 | 3.24 | -0.60% | 14,438,672 |
| Jul 16, 2025 | 3.33 | 3.35 | 3.32 | 3.34 | 3.25 | 0.30% | 12,635,000 |
| Jul 15, 2025 | 3.37 | 3.39 | 3.32 | 3.33 | 3.24 | -1.19% | 15,566,000 |
| Jul 14, 2025 | 3.37 | 3.40 | 3.36 | 3.37 | 3.28 | - | 13,169,284 |
| Jul 11, 2025 | 3.37 | 3.39 | 3.35 | 3.37 | 3.28 | 0.30% | 16,642,800 |
| Jul 10, 2025 | 3.33 | 3.37 | 3.32 | 3.36 | 3.27 | 0.60% | 14,496,615 |
| Jul 9, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | 3.25 | 0.30% | 15,631,855 |
| Jul 8, 2025 | 3.34 | 3.36 | 3.31 | 3.33 | 3.24 | -0.30% | 17,771,900 |
| Jul 7, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.25 | 0.60% | 15,059,500 |
| Jul 4, 2025 | 3.28 | 3.33 | 3.27 | 3.32 | 3.24 | 1.22% | 26,052,028 |
| Jul 3, 2025 | 3.28 | 3.29 | 3.26 | 3.28 | 3.20 | - | 12,578,518 |
| Jul 2, 2025 | 3.25 | 3.29 | 3.25 | 3.28 | 3.20 | 0.92% | 22,678,555 |