Australia markets closed

Tianjin Port Co., Ltd. (600717.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3.9300-0.0500 (-1.26%)
At close: 03:00PM CST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20223.98003.98003.93003.93003.93005,551,995
17 Aug 20223.97003.98003.95003.98003.98006,913,601
16 Aug 20223.95003.98003.94003.96003.96005,579,050
15 Aug 20223.96003.98003.94003.95003.95008,024,153
12 Aug 20223.96003.98003.94003.97003.97007,709,923
11 Aug 20223.92003.96003.92003.96003.96008,039,116
10 Aug 20223.90003.92003.89003.91003.91005,111,977
09 Aug 20223.92003.93003.89003.91003.91004,882,089
08 Aug 20223.93003.95003.91003.92003.92007,445,939
05 Aug 20223.90003.95003.87003.93003.93008,798,467
04 Aug 20223.89003.90003.84003.89003.89009,900,448
03 Aug 20223.92003.96003.86003.87003.870017,300,997
02 Aug 20224.04004.04003.88003.93003.930024,586,356
01 Aug 20224.03004.06003.99004.06004.060012,166,007
29 July 20224.05004.07004.01004.02004.020011,093,966
28 July 20224.07004.09004.05004.06004.06009,133,405
27 July 20224.10004.11004.04004.06004.06009,354,666
26 July 20224.09004.12004.07004.10004.10009,348,489
25 July 20224.07004.13004.07004.09004.090015,599,687
22 July 20224.08004.12004.04004.08004.080015,451,240
21 July 20224.07004.09004.04004.06004.060014,543,081
20 July 20224.03004.07004.02004.07004.070014,463,936
19 July 20224.02004.05004.00004.03004.030011,951,252
18 July 20223.94004.02003.93004.01004.010016,094,246
15 July 20224.02004.03003.94003.94003.940014,396,619
14 July 20224.04004.08004.01004.02004.020013,249,759
13 July 20223.99004.05003.99004.03004.030012,028,867
12 July 20223.98004.03003.97003.99003.990012,161,288
11 July 20224.00004.00003.96003.99003.99009,579,602
08 July 20224.00004.01003.98003.99003.99006,874,152
07 July 20223.98004.03003.98003.99003.99009,595,094
06 July 20224.03004.04003.97003.98003.980017,266,914
05 July 20224.01004.10004.00004.05004.050022,259,003
04 July 20223.99004.01003.98004.00004.000011,847,899
01 July 20224.01004.02003.98003.99003.99009,649,717
30 June 20224.01004.06004.01004.01004.010014,798,399
29 June 20224.06004.08004.01004.02004.020011,762,191
28 June 20224.00004.06003.98004.05004.050012,524,658
27 June 20224.01004.04003.98004.00004.000015,405,295
24 June 20224.01004.02003.98004.01004.01009,656,544
23 June 20224.00004.01003.96004.00004.000015,250,978
23 June 20220.101 Dividend
22 June 20224.11004.14004.08004.08003.979013,438,014
21 June 20224.12004.14004.08004.12004.018011,653,753
20 June 20224.13004.15004.09004.11004.008311,114,174
17 June 20224.11004.15004.06004.13004.027815,485,533
16 June 20224.18004.20004.11004.12004.018019,982,015
15 June 20224.16004.25004.16004.18004.076528,244,644
14 June 20224.09004.17004.04004.17004.066818,761,263
13 June 20224.16004.24004.08004.12004.018022,950,367
10 June 20224.15004.22004.13004.19004.086318,190,971
09 June 20224.20004.22004.14004.16004.057014,528,101
08 June 20224.26004.27004.14004.21004.105822,296,858
07 June 20224.17004.30004.14004.26004.154534,738,645
06 June 20224.18004.20004.12004.17004.066822,065,233
02 June 20224.26004.27004.18004.18004.076515,530,594
01 June 20224.20004.35004.19004.24004.135025,770,576
31 May 20224.17004.22004.15004.22004.115518,543,252
30 May 20224.18004.23004.14004.17004.066816,916,479
27 May 20224.19004.21004.14004.16004.057021,411,691
26 May 20224.18004.20004.11004.19004.086327,792,328
25 May 20223.99004.19003.98004.19004.086348,904,828
24 May 20224.09004.14003.96003.96003.862019,638,079
23 May 20224.07004.11004.05004.08003.979014,412,284
20 May 20224.02004.09004.01004.07003.969218,454,752
19 May 20223.97004.03003.94004.02003.920514,210,836
18 May 20224.03004.04003.99004.01003.910713,736,408
17 May 20224.08004.10004.00004.03003.930218,333,991
16 May 20224.11004.14004.02004.09003.988826,714,720
13 May 20223.98004.07003.95004.07003.969229,438,652
12 May 20223.93003.99003.92003.95003.852216,656,967
11 May 20223.98004.03003.93003.95003.852227,706,499
10 May 20223.89003.98003.86003.97003.871721,997,854
09 May 20223.88003.95003.86003.94003.842518,329,793
06 May 20223.93003.94003.83003.90003.803537,676,752
05 May 20224.01004.03003.94004.01003.910741,029,583
29 Apr 20224.00004.06003.91004.03003.930260,015,001
28 Apr 20224.10004.20004.00004.11004.008325,850,245
27 Apr 20223.95004.09003.92004.08003.979028,410,511
26 Apr 20224.09004.16003.97003.99003.891229,751,300
25 Apr 20224.31004.32004.06004.09003.988832,523,760
22 Apr 20224.22004.38004.21004.33004.222822,159,592
21 Apr 20224.41004.43004.21004.24004.135026,361,582
20 Apr 20224.52004.57004.40004.42004.310623,583,190
19 Apr 20224.46004.58004.39004.53004.417925,144,942
18 Apr 20224.51004.51004.40004.43004.320325,408,603
15 Apr 20224.58004.68004.50004.51004.398437,742,942
14 Apr 20224.54004.66004.48004.63004.515457,553,339
13 Apr 20224.50004.75004.44004.61004.495981,710,295
12 Apr 20224.34004.62004.28004.53004.417959,428,080
11 Apr 20224.45004.50004.34004.36004.252128,242,301
08 Apr 20224.43004.53004.33004.42004.310625,341,394
07 Apr 20224.54004.61004.43004.43004.320334,029,226
06 Apr 20224.50004.60004.44004.59004.476445,897,210
01 Apr 20224.25004.54004.24004.51004.398461,995,703
31 Mar 20224.21004.31004.21004.28004.174018,540,759
30 Mar 20224.20004.24004.18004.24004.135016,802,076
29 Mar 20224.18004.24004.17004.22004.115518,798,413
28 Mar 20224.10004.21004.08004.19004.086321,488,621
25 Mar 20224.06004.18004.05004.13004.027830,160,321
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...