Xiamen Port Development Co., Ltd. (000905.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000905.SZ Historical Return
If you invested ¥1000 in Xiamen Port Development Co., Ltd. (000905.SZ) 10 years ago, it would be worth ¥866.05 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,331.76, while ¥1000 invested 1 year ago would be worth ¥1,032.93. This corresponds to total returns of -13.39%, 33.18%, 3.29%, respectively, with annualized returns of -1.43%, 5.89%, 3.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000905.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.59 | 8.47 | 8.47 | 8.59 | 8.19 | 11.58M |
| June 18, 2026 | 8.65 | 8.57 | 8.57 | 8.67 | 8.5 | 7.67M |
| June 17, 2026 | 8.78 | 8.61 | 8.61 | 8.81 | 8.57 | 8.49M |
| June 16, 2026 | 8.8 | 8.77 | 8.77 | 8.95 | 8.64 | 10.51M |
| June 15, 2026 | 8.8 | 8.86 | 8.86 | 9.02 | 8.72 | 14.28M |
| June 12, 2026 | 8.45 | 8.65 | 8.65 | 8.72 | 8.43 | 11.37M |
| June 11, 2026 | 8.46 | 8.36 | 8.36 | 8.56 | 8.33 | 8.21M |
| June 10, 2026 | 8.66 | 8.53 | 8.53 | 8.66 | 8.4 | 11.26M |
| June 09, 2026 | 8.71 | 8.66 | 8.66 | 8.86 | 8.59 | 7.62M |
| June 08, 2026 | 8.88 | 8.7 | 8.7 | 9.02 | 8.6 | 11.53M |
| June 05, 2026 | 9 | 9 | 9 | 9.14 | 8.95 | 9.23M |
| June 04, 2026 | 9.09 | 8.93 | 8.93 | 9.16 | 8.88 | 9.87M |
| June 03, 2026 | 9.15 | 9.12 | 9.12 | 9.2 | 9.02 | 7.5M |
| June 02, 2026 | 9.34 | 9.16 | 9.16 | 9.35 | 9.07 | 9.07M |
| June 01, 2026 | 9.25 | 9.34 | 9.34 | 9.48 | 9.15 | 8.93M |
| May 29, 2026 | 9.36 | 9.28 | 9.28 | 9.45 | 9.25 | 9.3M |
| May 28, 2026 | 9.37 | 9.35 | 9.35 | 9.54 | 9.2 | 9.97M |
| May 27, 2026 | 9.58 | 9.38 | 9.38 | 9.62 | 9.31 | 11.27M |
| May 26, 2026 | 9.65 | 9.63 | 9.63 | 9.75 | 9.55 | 11.18M |
| May 25, 2026 | 10.02 | 9.7 | 9.7 | 10.02 | 9.68 | 13.29M |
| May 22, 2026 | 9.98 | 10 | 10 | 10.08 | 9.9 | 9.69M |
| May 21, 2026 | 10.84 | 9.99 | 9.99 | 10.84 | 9.93 | 16.38M |
| May 20, 2026 | 10.78 | 10.15 | 10.15 | 10.87 | 10.08 | 25.5M |
| May 19, 2026 | 10.75 | 10.88 | 10.88 | 11.04 | 10.71 | 11.75M |
| May 18, 2026 | 10.84 | 10.71 | 10.71 | 10.89 | 10.61 | 12.12M |
| May 15, 2026 | 11.31 | 10.92 | 10.92 | 11.4 | 10.82 | 19.52M |
| May 14, 2026 | 11.81 | 11.43 | 11.43 | 11.86 | 11.4 | 22.54M |
| May 13, 2026 | 11.45 | 11.76 | 11.76 | 11.8 | 11.4 | 18.15M |
| May 12, 2026 | 11.42 | 11.49 | 11.49 | 11.54 | 11.4 | 12.56M |
| May 11, 2026 | 11.52 | 11.44 | 11.44 | 11.54 | 11.33 | 14.78M |
| May 08, 2026 | 11.27 | 11.51 | 11.51 | 11.57 | 11.23 | 17.12M |
| May 07, 2026 | 11.13 | 11.3 | 11.3 | 11.38 | 11.02 | 15.35M |
| May 06, 2026 | 11 | 11.05 | 11.05 | 11.14 | 10.93 | 12.94M |
| April 30, 2026 | 10.78 | 10.91 | 10.91 | 10.94 | 10.74 | 11.21M |
| April 29, 2026 | 10.7 | 10.79 | 10.79 | 10.87 | 10.61 | 10.33M |
| April 28, 2026 | 10.67 | 10.82 | 10.82 | 11.1 | 10.54 | 14.93M |
| April 27, 2026 | 10.62 | 10.77 | 10.77 | 10.79 | 10.45 | 8.95M |
| April 24, 2026 | 10.75 | 10.64 | 10.64 | 10.83 | 10.61 | 9.23M |
| April 23, 2026 | 10.81 | 10.85 | 10.85 | 10.97 | 10.61 | 14.24M |
| April 22, 2026 | 10.83 | 10.8 | 10.8 | 10.89 | 10.73 | 9.22M |
| April 21, 2026 | 11.05 | 10.89 | 10.89 | 11.05 | 10.85 | 9.81M |
| April 20, 2026 | 10.99 | 11.09 | 11.09 | 11.13 | 10.99 | 10.99M |
| April 17, 2026 | 10.94 | 10.95 | 10.95 | 11.02 | 10.9 | 8.7M |
| April 16, 2026 | 10.93 | 11.03 | 11.03 | 11.14 | 10.83 | 11.93M |
| April 15, 2026 | 11.03 | 10.92 | 10.92 | 11.1 | 10.87 | 15.11M |
| April 14, 2026 | 11.22 | 11.07 | 11.07 | 11.33 | 10.94 | 22.85M |
| April 13, 2026 | 11.88 | 11.35 | 11.35 | 11.99 | 11.35 | 29.27M |
| April 10, 2026 | 11.7 | 11.27 | 11.27 | 11.7 | 11.27 | 24.87M |
| April 09, 2026 | 11.73 | 11.58 | 11.58 | 11.8 | 11.51 | 14.29M |
| April 08, 2026 | 11.59 | 11.85 | 11.85 | 11.85 | 11.46 | 19.1M |
| April 07, 2026 | 11.3 | 11.43 | 11.43 | 11.56 | 11.3 | 13.69M |
| April 03, 2026 | 11.65 | 11.3 | 11.3 | 11.71 | 11.26 | 16.92M |
| April 02, 2026 | 11.5 | 11.7 | 11.7 | 11.85 | 11.46 | 24.81M |
| April 01, 2026 | 11.94 | 11.44 | 11.44 | 11.96 | 11.4 | 26.12M |
| March 31, 2026 | 11.58 | 11.81 | 11.81 | 12.15 | 11.58 | 39.71M |
| March 30, 2026 | 10.77 | 11.62 | 11.62 | 11.74 | 10.77 | 36.33M |
| March 27, 2026 | 10.75 | 10.98 | 10.98 | 11.07 | 10.71 | 11.79M |
| March 26, 2026 | 11.27 | 10.96 | 10.96 | 11.34 | 10.91 | 21.15M |
| March 25, 2026 | 10.85 | 11.52 | 11.52 | 11.76 | 10.77 | 30.02M |
| March 24, 2026 | 10.64 | 10.77 | 10.77 | 10.79 | 10.49 | 14.7M |
AD
