Tianjin Port Co., Ltd. (600717.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.4900 | 4.5100 | 4.3800 | 4.4100 | 4.4100 | 24,288,836 |
| 22 Apr 2024 | 4.6100 | 4.6300 | 4.4600 | 4.4800 | 4.4800 | 22,043,890 |
| 19 Apr 2024 | 4.5400 | 4.6500 | 4.5200 | 4.5700 | 4.5700 | 25,403,964 |
| 18 Apr 2024 | 4.5900 | 4.6500 | 4.5000 | 4.5400 | 4.5400 | 33,767,437 |
| 17 Apr 2024 | 4.4600 | 4.6000 | 4.4500 | 4.6000 | 4.6000 | 30,256,334 |
| 16 Apr 2024 | 4.5400 | 4.6100 | 4.4500 | 4.4600 | 4.4600 | 27,826,768 |
| 15 Apr 2024 | 4.5000 | 4.6000 | 4.4300 | 4.5500 | 4.5500 | 24,970,377 |
| 12 Apr 2024 | 4.5200 | 4.5600 | 4.4900 | 4.5000 | 4.5000 | 17,606,073 |
| 11 Apr 2024 | 4.4300 | 4.5600 | 4.4100 | 4.5200 | 4.5200 | 23,207,749 |
| 10 Apr 2024 | 4.4500 | 4.4900 | 4.4200 | 4.4600 | 4.4600 | 19,155,454 |
| 09 Apr 2024 | 4.4400 | 4.4900 | 4.4400 | 4.4500 | 4.4500 | 16,193,834 |
| 08 Apr 2024 | 4.4900 | 4.5200 | 4.4400 | 4.4500 | 4.4500 | 24,326,571 |
| 03 Apr 2024 | 4.4300 | 4.4900 | 4.4200 | 4.4900 | 4.4900 | 23,782,426 |
| 02 Apr 2024 | 4.3600 | 4.4400 | 4.3500 | 4.4300 | 4.4300 | 21,903,077 |
| 01 Apr 2024 | 4.3200 | 4.3700 | 4.3200 | 4.3700 | 4.3700 | 16,290,627 |
| 29 Mar 2024 | 4.2600 | 4.3100 | 4.2400 | 4.3200 | 4.3200 | 10,820,642 |
| 28 Mar 2024 | 4.2400 | 4.2900 | 4.2200 | 4.2700 | 4.2700 | 14,159,880 |
| 27 Mar 2024 | 4.2800 | 4.3200 | 4.2500 | 4.2500 | 4.2500 | 17,103,936 |
| 26 Mar 2024 | 4.2300 | 4.2900 | 4.2200 | 4.2800 | 4.2800 | 16,603,961 |
| 25 Mar 2024 | 4.3200 | 4.3300 | 4.2300 | 4.2300 | 4.2300 | 23,203,976 |
| 22 Mar 2024 | 4.3700 | 4.3800 | 4.3000 | 4.3300 | 4.3300 | 15,666,724 |
| 21 Mar 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3700 | 4.3700 | 14,371,656 |
| 20 Mar 2024 | 4.3400 | 4.3700 | 4.3300 | 4.3500 | 4.3500 | 10,443,510 |
| 19 Mar 2024 | 4.3900 | 4.4000 | 4.3300 | 4.3400 | 4.3400 | 14,388,557 |
| 18 Mar 2024 | 4.3200 | 4.4000 | 4.3000 | 4.3800 | 4.3800 | 22,943,707 |
| 15 Mar 2024 | 4.2800 | 4.3300 | 4.2600 | 4.3200 | 4.3200 | 19,959,747 |
| 14 Mar 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2900 | 4.2900 | 18,036,395 |
| 13 Mar 2024 | 4.2800 | 4.2800 | 4.2100 | 4.2300 | 4.2300 | 11,031,063 |
| 12 Mar 2024 | 4.3000 | 4.3000 | 4.2500 | 4.2700 | 4.2700 | 14,194,917 |
| 11 Mar 2024 | 4.3000 | 4.3300 | 4.2700 | 4.3100 | 4.3100 | 18,015,822 |
| 08 Mar 2024 | 4.2600 | 4.3100 | 4.2300 | 4.3100 | 4.3100 | 19,327,873 |
| 07 Mar 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2500 | 4.2500 | 16,905,760 |
| 06 Mar 2024 | 4.2100 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 10,781,788 |
| 05 Mar 2024 | 4.2200 | 4.2300 | 4.2000 | 4.2300 | 4.2300 | 12,536,751 |
| 04 Mar 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2300 | 4.2300 | 14,942,586 |
| 01 Mar 2024 | 4.2600 | 4.2900 | 4.2300 | 4.2500 | 4.2500 | 16,781,663 |
| 29 Feb 2024 | 4.1900 | 4.2700 | 4.1800 | 4.2700 | 4.2700 | 23,941,696 |
| 28 Feb 2024 | 4.2400 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 31,870,608 |
| 27 Feb 2024 | 4.1900 | 4.2500 | 4.1800 | 4.2400 | 4.2400 | 19,729,453 |
| 26 Feb 2024 | 4.2500 | 4.2700 | 4.1800 | 4.1900 | 4.1900 | 21,359,780 |
| 23 Feb 2024 | 4.2500 | 4.2700 | 4.2100 | 4.2500 | 4.2500 | 15,350,641 |
| 22 Feb 2024 | 4.2400 | 4.2600 | 4.2000 | 4.2500 | 4.2500 | 14,964,538 |
| 21 Feb 2024 | 4.2100 | 4.2900 | 4.1800 | 4.2300 | 4.2300 | 23,842,919 |
| 20 Feb 2024 | 4.2100 | 4.2300 | 4.1500 | 4.2300 | 4.2300 | 16,313,681 |
| 19 Feb 2024 | 4.1900 | 4.2600 | 4.1700 | 4.2100 | 4.2100 | 29,046,903 |
| 08 Feb 2024 | 4.1800 | 4.2600 | 4.1300 | 4.1700 | 4.1700 | 34,490,049 |
| 07 Feb 2024 | 4.0400 | 4.1800 | 4.0100 | 4.1800 | 4.1800 | 36,477,248 |
| 06 Feb 2024 | 3.9000 | 4.0900 | 3.8400 | 4.0200 | 4.0200 | 30,796,078 |
| 05 Feb 2024 | 4.0000 | 4.0300 | 3.8000 | 3.9100 | 3.9100 | 32,737,883 |
| 02 Feb 2024 | 4.0800 | 4.1500 | 3.9300 | 4.0400 | 4.0400 | 21,874,821 |
| 01 Feb 2024 | 4.1000 | 4.1600 | 4.0500 | 4.0700 | 4.0700 | 24,060,565 |
| 31 Jan 2024 | 4.1600 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 21,852,062 |
| 30 Jan 2024 | 4.2300 | 4.2900 | 4.1600 | 4.1700 | 4.1700 | 19,189,675 |
| 29 Jan 2024 | 4.2500 | 4.3100 | 4.2300 | 4.2300 | 4.2300 | 23,575,858 |
| 26 Jan 2024 | 4.1700 | 4.2700 | 4.1700 | 4.2500 | 4.2500 | 26,272,021 |
| 25 Jan 2024 | 4.0500 | 4.1900 | 4.0400 | 4.1900 | 4.1900 | 25,575,047 |
| 24 Jan 2024 | 3.9100 | 4.0500 | 3.8800 | 4.0500 | 4.0500 | 22,404,751 |
| 23 Jan 2024 | 3.8400 | 3.9400 | 3.7800 | 3.9100 | 3.9100 | 20,513,194 |
| 22 Jan 2024 | 4.0400 | 4.0500 | 3.8200 | 3.8400 | 3.8400 | 21,828,516 |
| 19 Jan 2024 | 4.0700 | 4.0900 | 4.0200 | 4.0300 | 4.0300 | 11,533,763 |
| 18 Jan 2024 | 4.1100 | 4.1200 | 3.9800 | 4.0700 | 4.0700 | 31,059,809 |
| 17 Jan 2024 | 4.1500 | 4.1900 | 4.1100 | 4.1200 | 4.1200 | 16,163,385 |
| 16 Jan 2024 | 4.1800 | 4.1900 | 4.1200 | 4.1600 | 4.1600 | 11,695,575 |
| 15 Jan 2024 | 4.1400 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 9,355,169 |
| 12 Jan 2024 | 4.1400 | 4.2000 | 4.1300 | 4.1500 | 4.1500 | 11,392,650 |
| 11 Jan 2024 | 4.1300 | 4.1600 | 4.1200 | 4.1300 | 4.1300 | 9,978,893 |
| 10 Jan 2024 | 4.1400 | 4.1800 | 4.1300 | 4.1400 | 4.1400 | 9,930,774 |
| 09 Jan 2024 | 4.1200 | 4.2000 | 4.1000 | 4.1600 | 4.1600 | 12,763,725 |
| 08 Jan 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 10,464,123 |
| 05 Jan 2024 | 4.2200 | 4.2400 | 4.1800 | 4.2000 | 4.2000 | 11,924,428 |
| 04 Jan 2024 | 4.1900 | 4.2200 | 4.1700 | 4.2100 | 4.2100 | 11,559,595 |
| 03 Jan 2024 | 4.1500 | 4.2100 | 4.1400 | 4.1900 | 4.1900 | 13,252,636 |
| 02 Jan 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1600 | 4.1600 | 18,296,302 |
| 29 Dec 2023 | 4.1300 | 4.1400 | 4.1000 | 4.1100 | 4.1100 | 11,598,549 |
| 28 Dec 2023 | 4.1000 | 4.1400 | 4.0700 | 4.1300 | 4.1300 | 12,077,139 |
| 27 Dec 2023 | 4.1000 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 10,541,624 |
| 26 Dec 2023 | 4.1300 | 4.1500 | 4.0900 | 4.0900 | 4.0900 | 9,745,604 |
| 25 Dec 2023 | 4.1600 | 4.1700 | 4.1000 | 4.1300 | 4.1300 | 11,577,535 |
| 22 Dec 2023 | 4.1600 | 4.2100 | 4.1400 | 4.1800 | 4.1800 | 11,183,532 |
| 21 Dec 2023 | 4.1600 | 4.1800 | 4.1100 | 4.1700 | 4.1700 | 11,643,286 |
| 20 Dec 2023 | 4.2000 | 4.2300 | 4.1600 | 4.1600 | 4.1600 | 9,359,855 |
| 19 Dec 2023 | 4.2500 | 4.2500 | 4.1700 | 4.2000 | 4.2000 | 9,396,448 |
| 18 Dec 2023 | 4.2400 | 4.2800 | 4.2300 | 4.2300 | 4.2300 | 10,569,213 |
| 15 Dec 2023 | 4.2700 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 10,167,239 |
| 14 Dec 2023 | 4.2700 | 4.3000 | 4.2300 | 4.2700 | 4.2700 | 10,616,156 |
| 13 Dec 2023 | 4.2600 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 16,821,759 |
| 12 Dec 2023 | 4.2000 | 4.2700 | 4.1900 | 4.2600 | 4.2600 | 12,688,816 |
| 11 Dec 2023 | 4.1700 | 4.2200 | 4.1200 | 4.2100 | 4.2100 | 15,560,775 |
| 08 Dec 2023 | 4.2100 | 4.2400 | 4.1700 | 4.1700 | 4.1700 | 12,497,922 |
| 07 Dec 2023 | 4.2200 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 9,481,946 |
| 06 Dec 2023 | 4.2400 | 4.2500 | 4.1800 | 4.2200 | 4.2200 | 15,917,919 |
| 05 Dec 2023 | 4.3200 | 4.3200 | 4.2400 | 4.2500 | 4.2500 | 13,143,043 |
| 04 Dec 2023 | 4.2900 | 4.3300 | 4.2800 | 4.3200 | 4.3200 | 16,349,085 |
| 01 Dec 2023 | 4.2400 | 4.3000 | 4.2300 | 4.2700 | 4.2700 | 18,887,294 |
| 30 Nov 2023 | 4.2400 | 4.2700 | 4.2200 | 4.2400 | 4.2400 | 17,169,149 |
| 29 Nov 2023 | 4.2600 | 4.2700 | 4.2300 | 4.2400 | 4.2400 | 7,995,151 |
| 28 Nov 2023 | 4.2600 | 4.2600 | 4.2300 | 4.2600 | 4.2600 | 7,917,018 |
| 27 Nov 2023 | 4.2700 | 4.2700 | 4.2400 | 4.2600 | 4.2600 | 9,269,871 |
| 24 Nov 2023 | 4.2700 | 4.2900 | 4.2500 | 4.2700 | 4.2700 | 10,513,691 |
| 23 Nov 2023 | 4.2500 | 4.2700 | 4.2200 | 4.2700 | 4.2700 | 9,505,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.