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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.2	12.22	12.22	12.36	12.19	8.64M
February 12, 2026	12.29	12.23	12.23	12.41	12.13	12.75M
February 11, 2026	12.35	12.29	12.29	12.4	12.25	11.06M
February 10, 2026	12.53	12.35	12.35	12.54	12.3	15.18M
February 09, 2026	12.48	12.53	12.53	12.62	12.47	18.93M
February 06, 2026	12.87	12.52	12.52	12.89	12.27	43.21M
February 05, 2026	12.78	13.16	13.16	13.48	12.78	59.32M
February 04, 2026	12.46	12.55	12.55	12.74	12.35	14.5M
February 03, 2026	12.3	12.48	12.48	12.51	12.24	15.73M
February 02, 2026	12.6	12.21	12.21	12.77	12.2	19.83M
January 30, 2026	12.83	12.65	12.65	13.02	12.48	23.51M
January 29, 2026	13.25	12.94	12.94	13.4	12.85	29.25M
January 28, 2026	13.42	13.36	13.36	13.7	13.17	30.08M
January 27, 2026	12.98	13.27	13.27	13.44	12.65	36.36M
January 26, 2026	13.34	12.94	12.94	13.35	12.88	26.1M
January 23, 2026	13.06	13.34	13.34	13.46	12.97	29.19M
January 22, 2026	12.84	13.03	13.03	13.05	12.84	19.48M
January 21, 2026	12.82	12.84	12.84	12.96	12.44	21.38M
January 20, 2026	13.47	12.92	12.92	13.47	12.82	37.78M
January 19, 2026	12.98	13.6	13.6	13.88	12.92	51.07M
January 16, 2026	12.99	12.88	12.88	13.13	12.74	26.76M
January 15, 2026	13.31	12.91	12.91	13.43	12.82	38.62M
January 14, 2026	13.93	13.45	13.45	13.96	13.26	59.46M
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

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