Xiamen Port Development Co., Ltd. - 000905.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.15	13.93	13.93	14.85	13.82	74.92M
January 12, 2026	13.98	14.15	14.15	14.36	13.88	54.75M
January 09, 2026	14	13.98	13.98	14.28	13.83	54.68M
January 08, 2026	14.4	14.19	14.19	14.8	14.1	83.73M
January 07, 2026	13.03	14.17	14.17	14.17	13.03	71.1M
January 06, 2026	12.76	12.88	12.88	12.96	12.76	33.74M
January 05, 2026	12.92	12.79	12.79	13.18	12.68	45.15M
December 31, 2025	13.49	13.07	13.07	13.6	12.89	59.91M
December 30, 2025	14.8	13.86	13.86	14.8	13.8	75.1M
December 29, 2025	14.27	14.62	14.62	15.11	13.73	84.39M
December 26, 2025	13.92	14.36	14.36	14.44	13.73	81.28M
December 25, 2025	14.35	14.17	14.17	14.98	13.91	93.35M
December 24, 2025	13.46	14.2	14.2	14.37	13.38	81.03M
December 23, 2025	13.44	13.71	13.71	14.37	13.23	99.4M
December 22, 2025	13.2	13.43	13.43	13.67	12.91	71.73M
December 19, 2025	12.55	13.17	13.17	13.55	12.51	82.6M
December 18, 2025	12.89	12.65	12.65	13.05	12.53	63.03M
December 17, 2025	12.99	12.84	12.84	13.08	12.63	66.45M
December 16, 2025	14.17	13	13	14.18	12.95	99.58M
December 15, 2025	14.1	14.15	14.15	15.27	13.83	149.33M
December 12, 2025	15.16	13.88	13.88	15.25	13.69	131.07M
December 11, 2025	16.4	15.2	15.2	17	14.86	158.29M
December 10, 2025	15.96	15.97	15.97	15.97	15.09	145.03M
December 09, 2025	14	14.52	14.52	14.52	13.8	66.76M
December 08, 2025	12	13.2	13.2	13.2	11.9	107.55M
December 05, 2025	10.96	12	12	12	10.89	77.21M
December 04, 2025	10.22	10.91	10.91	11.42	10.22	53.58M
December 03, 2025	10.86	11.06	11.06	11.32	10.76	58.66M
December 02, 2025	10.66	10.94	10.94	11.1	10.6	53.68M
December 01, 2025	10.8	10.74	10.74	10.88	10.65	31.8M
November 28, 2025	10.22	10.81	10.81	10.93	10.11	41.17M
November 27, 2025	10.42	10.19	10.19	10.48	10.15	20.92M
November 26, 2025	10.53	10.44	10.44	10.66	10.38	25.67M
November 25, 2025	10.12	10.59	10.59	10.64	10.03	33.46M
November 24, 2025	10.36	10.07	10.07	10.37	9.9	35.05M
November 21, 2025	10.78	10.18	10.18	11	10.1	54.23M
November 20, 2025	11.16	11	11	11.34	10.88	40.13M
November 19, 2025	11.77	11.19	11.19	11.88	11.12	52.24M
November 18, 2025	12.67	11.58	11.58	12.91	11.51	101.48M
November 17, 2025	11.81	12.66	12.66	12.66	11.72	73.62M
November 14, 2025	11.08	11.51	11.51	11.69	11.01	77.42M
November 13, 2025	10.78	11.11	11.11	11.29	10.59	68.4M
November 12, 2025	10.87	10.8	10.8	11.27	10.66	38.44M
November 11, 2025	10.83	10.89	10.89	11	10.71	45.24M
November 10, 2025	10.63	10.87	10.87	11.1	10.45	67.4M
November 07, 2025	10.69	10.85	10.85	11.02	10.52	72.04M
November 06, 2025	11.38	10.5	10.5	11.39	10.5	92.3M
November 05, 2025	10.78	11.67	11.67	12	10.77	122.04M
November 04, 2025	10.2	11	11	11.34	10.16	77.77M
November 03, 2025	10.25	10.31	10.31	10.76	10.13	57.56M
October 31, 2025	10.37	10.45	10.45	10.79	10.14	70.03M
October 30, 2025	10.89	10.32	10.32	10.95	10.3	87.68M
October 29, 2025	12.5	11.07	11.07	12.5	10.9	128.48M
October 28, 2025	10.62	11.44	11.44	11.44	10.56	39.39M
October 27, 2025	10.55	10.4	10.4	11.43	10.08	122.57M
October 24, 2025	10.35	10.59	10.59	11.1	10.12	106.93M
October 23, 2025	9.74	10.24	10.24	10.49	9.59	89.91M
October 22, 2025	10.04	9.59	9.54	10.1	9.59	55.45M
October 21, 2025	9.79	10.04	9.99	10.11	9.35	93.13M
October 20, 2025	9.52	9.92	9.92	10.3	9.37	142.16M

Xiamen Port Development Co., Ltd. (000905.SZ) SHZ