Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
4.1400-0.0500 (-1.19%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20214.18004.22004.13004.14004.14008,797,483
21 Oct 20214.18004.27004.18004.19004.190013,315,683
20 Oct 20214.16004.20004.14004.17004.17009,224,249
19 Oct 20214.20004.21004.14004.18004.18009,055,012
18 Oct 20214.06004.20004.05004.17004.170019,910,416
15 Oct 20214.11004.11004.02004.03004.030013,531,658
14 Oct 20214.14004.15004.08004.09004.090010,189,606
13 Oct 20214.17004.19004.06004.12004.120013,676,497
12 Oct 20214.25004.26004.11004.14004.140018,104,528
11 Oct 20214.30004.32004.24004.26004.260013,625,392
08 Oct 20214.30004.48004.28004.31004.310022,699,518
30 Sept 20214.21004.36004.20004.25004.250020,157,543
29 Sept 20214.35004.43004.24004.25004.250018,755,737
28 Sept 20214.32004.41004.31004.40004.400016,162,350
27 Sept 20214.51004.53004.30004.30004.300024,688,377
24 Sept 20214.55004.59004.46004.50004.500023,238,502
23 Sept 20214.51004.56004.46004.55004.550022,455,281
22 Sept 20214.31004.52004.27004.50004.500024,514,950
17 Sept 20214.39004.42004.23004.36004.360023,519,339
16 Sept 20214.48004.53004.33004.34004.340024,199,082
15 Sept 20214.40004.50004.39004.42004.420018,152,374
14 Sept 20214.56004.60004.41004.42004.420028,945,190
13 Sept 20214.43004.60004.41004.56004.560028,746,376
10 Sept 20214.59004.66004.40004.46004.460047,140,921
09 Sept 20214.30004.63004.28004.55004.550062,077,912
08 Sept 20214.19004.30004.18004.30004.300029,134,099
07 Sept 20214.10004.21004.09004.19004.190025,162,991
06 Sept 20214.16004.16004.10004.12004.120018,782,966
03 Sept 20214.13004.17004.08004.11004.110025,019,835
02 Sept 20214.02004.11004.01004.10004.100024,160,261
01 Sept 20213.97004.03003.96004.01004.010019,986,322
31 Aug 20213.90003.96003.90003.95003.950012,576,083
30 Aug 20213.97003.97003.90003.90003.900013,045,797
27 Aug 20213.93003.97003.92003.95003.950016,446,489
26 Aug 20213.88003.96003.87003.93003.930017,377,688
25 Aug 20213.81003.90003.80003.89003.890016,430,144
24 Aug 20213.80003.83003.79003.81003.81008,306,848
23 Aug 20213.79003.83003.78003.80003.800012,893,979
20 Aug 20213.79003.80003.76003.78003.78006,164,011
19 Aug 20213.80003.81003.78003.79003.79006,329,419
18 Aug 20213.78003.81003.77003.80003.80006,006,835
17 Aug 20213.80003.83003.78003.79003.79007,150,206
16 Aug 20213.79003.82003.79003.80003.80005,933,794
13 Aug 20213.80003.82003.78003.80003.80006,722,387
12 Aug 20213.78003.80003.77003.80003.80006,206,408
11 Aug 20213.78003.81003.77003.78003.78008,684,833
10 Aug 20213.78003.79003.77003.79003.79006,235,820
09 Aug 20213.75003.80003.75003.78003.78004,596,780
06 Aug 20213.77003.78003.75003.76003.76003,847,854
05 Aug 20213.76003.81003.74003.78003.78007,730,956
04 Aug 20213.78003.79003.75003.77003.77006,228,239
03 Aug 20213.76003.80003.74003.79003.79007,101,650
02 Aug 20213.75003.79003.72003.77003.77007,954,554
30 July 20213.76003.77003.71003.74003.74005,817,418
29 July 20213.78003.79003.75003.76003.76005,904,423
28 July 20213.77003.81003.74003.75003.75008,725,235
27 July 20213.81003.83003.76003.77003.77007,752,622
26 July 20213.88003.89003.78003.80003.800010,292,931
23 July 20213.85003.90003.84003.89003.89009,488,138
22 July 20213.84003.86003.83003.86003.86007,341,235
21 July 20213.83003.85003.83003.84003.84005,088,406
20 July 20213.85003.86003.83003.83003.83004,450,360
19 July 20213.88003.88003.84003.85003.85005,674,368
16 July 20213.88003.89003.86003.87003.87005,528,860
15 July 20213.89003.89003.86003.88003.88005,236,246
14 July 20213.89003.91003.88003.89003.89005,459,964
13 July 20213.90003.91003.88003.90003.90005,632,081
12 July 20213.90003.92003.87003.91003.91008,613,229
09 July 20213.90003.90003.87003.89003.89006,229,282
08 July 20213.92003.93003.89003.90003.90007,150,437
07 July 20213.91003.94003.89003.91003.91007,049,088
06 July 20213.90003.93003.89003.91003.91006,522,756
05 July 20213.89003.92003.88003.90003.90008,902,669
02 July 20213.91003.93003.88003.89003.89006,155,885
01 July 20213.92003.93003.90003.90003.90006,098,925
30 June 20213.92003.95003.90003.92003.92006,411,237
29 June 20213.96003.96003.91003.92003.92006,758,455
28 June 20213.99004.02003.93003.94003.940011,199,023
25 June 20213.92003.96003.92003.94003.94009,183,000
24 June 20213.93003.94003.90003.91003.910010,390,478
23 June 20213.92003.96003.90003.94003.940010,920,627
23 June 20210.072 Dividend
23 June 20211:1 Stock split
22 June 20213.95003.97503.94173.95833.88639,677,130
21 June 20213.96673.97503.94173.95003.87828,553,364
18 June 20214.00004.00003.93333.96673.89459,401,544
17 June 20213.95834.01673.95003.99173.919112,109,545
16 June 20213.95003.97503.94173.95833.88638,583,606
15 June 20213.97503.97503.93333.94173.87008,962,045
11 June 20213.96673.98333.95833.97503.90275,897,172
10 June 20213.96673.98333.95833.95833.88636,061,687
09 June 20213.95003.97503.95003.96673.89454,521,937
08 June 20213.95833.97503.95003.95833.88635,757,097
07 June 20213.98333.99173.95833.95833.88638,126,943
04 June 20213.98334.01673.96673.98333.910910,900,461
03 June 20213.96674.02503.95834.00003.927215,049,006
02 June 20213.95833.98333.94173.96673.89457,364,545
01 June 20213.95833.96673.94173.95833.88639,006,324
31 May 20213.96673.97503.95003.95833.88637,089,585
28 May 20213.99173.99173.96673.98333.91098,488,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...