Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

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

Compare
4.6100
+0.0300
+(0.66%)
As of 1:14:31 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20254.56004.65004.54004.61004.610015,121,368
Feb 21, 20254.57004.59004.51004.58004.580017,650,940
Feb 20, 20254.60004.60004.55004.57004.570016,649,518
Feb 19, 20254.59004.62004.58004.60004.600015,564,557
Feb 18, 20254.63004.67004.58004.60004.600018,062,759
Feb 17, 20254.63004.65004.59004.64004.640020,635,517
Feb 14, 20254.64004.65004.59004.63004.630016,659,264
Feb 13, 20254.65004.66004.63004.64004.640015,188,698
Feb 12, 20254.66004.68004.60004.65004.650017,153,251
Feb 11, 20254.68004.69004.63004.66004.660016,380,204
Feb 10, 20254.69004.73004.66004.66004.660018,613,084
Feb 7, 20254.63004.71004.61004.68004.680021,711,416
Feb 6, 20254.60004.65004.59004.63004.630015,408,348
Feb 5, 20254.74004.77004.59004.60004.600027,238,582
Jan 27, 20254.63004.78004.63004.76004.760027,525,806
Jan 24, 20254.59004.64004.57004.63004.630017,861,078
Jan 23, 20254.56004.66004.56004.60004.600020,171,589
Jan 22, 20254.59004.59004.51004.54004.540011,723,061
Jan 21, 20254.64004.65004.57004.58004.580014,040,510
Jan 20, 20254.66004.68004.61004.61004.610013,559,048
Jan 17, 20254.62004.65004.57004.64004.640010,273,682
Jan 16, 20254.61004.67004.60004.62004.620017,019,709
Jan 15, 20254.57004.65004.55004.61004.610017,805,570
Jan 14, 20254.49004.59004.48004.58004.580018,846,500
Jan 13, 20254.46004.50004.43004.48004.480018,616,239
Jan 10, 20254.55004.57004.49004.49004.490015,916,298
Jan 9, 20254.63004.64004.53004.54004.540021,686,976
Jan 8, 20254.65004.69004.57004.65004.650019,376,506
Jan 7, 20254.70004.71004.61004.66004.660018,007,877
Jan 6, 20254.68004.74004.63004.69004.690019,997,129
Jan 3, 20254.71004.79004.66004.68004.680025,967,753
Jan 2, 20254.87004.93004.67004.70004.700030,678,695
Dec 31, 20244.94004.98004.87004.87004.870021,815,013
Dec 30, 20244.94004.98004.93004.95004.950012,454,867
Dec 27, 20244.84004.96004.83004.96004.960027,689,810
Dec 26, 20244.94004.96004.82004.84004.840025,558,212
Dec 25, 20244.93004.95004.89004.94004.940015,045,387
Dec 24, 20244.87004.94004.87004.93004.930016,403,970
Dec 23, 20244.88004.94004.86004.87004.870019,928,033
Dec 20, 20244.91004.94004.87004.88004.880018,948,719
Dec 19, 20244.93004.94004.86004.92004.920019,354,941
Dec 18, 20244.96005.02004.94004.96004.960018,136,245
Dec 17, 20245.01005.06004.93004.95004.950020,939,117
Dec 16, 20245.00005.05004.99005.02005.020017,597,615
Dec 13, 20245.12005.13004.95005.00005.000033,238,075
Dec 12, 20245.11005.14005.07005.13005.130018,278,373
Dec 11, 20245.06005.14005.05005.10005.100017,914,344
Dec 10, 20245.21005.25005.05005.08005.080036,086,605
Dec 9, 20245.13005.18005.10005.12005.120024,647,442
Dec 6, 20245.01005.15005.00005.14005.140038,191,682
Dec 5, 20245.01005.03004.98005.01005.010022,602,671
Dec 4, 20245.04005.05004.98005.00005.000026,505,786
Dec 3, 20245.08005.08005.02005.06005.060021,369,149
Dec 2, 20245.04005.09005.01005.06005.060025,949,862
Nov 29, 20244.95005.04004.94005.03005.030027,655,332
Nov 28, 20244.95005.01004.91004.96004.960022,935,882
Nov 27, 20244.94004.97004.82004.96004.960026,781,070
Nov 26, 20244.92004.98004.87004.95004.950030,226,186
Nov 25, 20244.89004.97004.86004.91004.910029,577,871
Nov 22, 20245.06005.12004.88004.89004.890043,256,023
Nov 21, 20245.15005.16005.05005.08005.080034,379,335
Nov 20, 20245.06005.18005.04005.15005.150051,390,337
Nov 19, 20245.15005.18005.00005.09005.090057,727,381
Nov 18, 20245.14005.40005.10005.15005.150094,905,614
Nov 15, 20244.95005.09004.92005.03005.030055,102,175
Nov 14, 20245.01005.02004.90004.92004.920028,655,601
Nov 13, 20244.90005.02004.89005.01005.010034,158,050
Nov 12, 20244.95005.00004.89004.93004.930038,341,539
Nov 11, 20244.95004.99004.88004.95004.950031,598,605
Nov 8, 20245.07005.10004.92004.96004.960044,332,723
Nov 7, 20244.86005.02004.84005.02005.020039,249,828
Nov 6, 20244.91004.93004.83004.90004.900035,725,304
Nov 5, 20244.79004.90004.77004.88004.880035,394,944
Nov 4, 20244.77004.79004.73004.79004.790019,079,607
Nov 1, 20244.80004.83004.75004.78004.780028,608,538
Oct 31, 20244.76004.81004.73004.80004.800021,764,990
Oct 30, 20244.76004.83004.72004.77004.770022,527,777
Oct 29, 20244.90004.92004.75004.77004.770028,142,876
Oct 28, 20244.78004.89004.75004.89004.890033,453,294
Oct 25, 20244.77004.80004.75004.77004.770030,461,751
Oct 24, 20244.80004.81004.75004.79004.790019,979,140
Oct 23, 20244.74004.84004.73004.83004.830030,945,441
Oct 22, 20244.69004.76004.68004.74004.740026,678,169
Oct 21, 20244.75004.77004.68004.70004.700034,153,847
Oct 18, 20244.67004.82004.63004.75004.750037,014,651
Oct 17, 20244.80004.84004.69004.69004.690023,431,918
Oct 16, 20244.69004.82004.67004.79004.790024,506,176
Oct 15, 20244.84004.85004.72004.72004.720029,183,341
Oct 14, 20244.86004.91004.79004.85004.850029,360,428
Oct 11, 20244.89004.92004.77004.81004.810031,411,790
Oct 10, 20244.73005.01004.72004.88004.880055,929,507
Oct 9, 20245.10005.10004.72004.72004.720065,907,249
Oct 8, 20245.49005.49004.98005.14005.140091,939,287
Sep 30, 20244.77005.04004.72004.99004.990077,936,409
Sep 27, 20244.66004.68004.56004.65004.650024,601,676
Sep 26, 20244.46004.61004.45004.61004.610031,268,552
Sep 25, 20244.41004.54004.41004.46004.460029,147,550
Sep 24, 20244.24004.38004.24004.38004.380023,053,217
Sep 23, 20244.18004.23004.17004.22004.220014,731,299
Sep 20, 20244.20004.22004.15004.19004.190014,878,662
Sep 19, 20244.20004.23004.15004.20004.200018,790,018
Sep 18, 20244.17004.19004.12004.19004.190010,387,160
Sep 13, 20244.14004.20004.14004.17004.170012,163,914
Sep 12, 20244.11004.17004.10004.15004.150013,215,828
Sep 11, 20244.15004.16004.08004.11004.110018,178,624
Sep 10, 20244.22004.24004.12004.18004.180016,687,415
Sep 9, 20244.25004.28004.19004.22004.220015,785,522
Sep 6, 20244.25004.36004.25004.28004.280022,364,667
Sep 5, 20244.25004.27004.23004.25004.250014,044,460
Sep 4, 20244.29004.29004.24004.26004.260010,857,764
Sep 3, 20244.34004.39004.26004.27004.270020,389,461
Sep 2, 20244.35004.43004.34004.34004.340017,981,444
Aug 30, 20244.37004.41004.34004.35004.350024,144,213
Aug 29, 20244.46004.47004.36004.38004.380020,652,174
Aug 28, 20244.47004.53004.45004.46004.460012,336,289
Aug 27, 20244.44004.50004.42004.48004.480017,664,154
Aug 26, 20244.55004.57004.39004.44004.440027,661,378
Aug 23, 20244.56004.60004.51004.58004.580014,425,631
Aug 22, 20244.49004.59004.49004.57004.570018,588,235
Aug 21, 20244.53004.56004.47004.50004.500014,148,589
Aug 20, 20244.61004.62004.51004.54004.540016,489,222
Aug 19, 20244.59004.63004.58004.61004.610015,025,006
Aug 16, 20244.63004.65004.56004.58004.580017,314,342
Aug 15, 20244.54004.66004.54004.63004.630021,392,501
Aug 14, 20244.60004.61004.54004.56004.560014,187,700
Aug 13, 20244.53004.61004.51004.60004.600018,748,646
Aug 12, 20244.55004.56004.49004.52004.520023,393,589
Aug 9, 20244.60004.61004.55004.56004.560012,244,314
Aug 8, 20244.55004.60004.55004.59004.590015,949,725
Aug 7, 20244.61004.62004.54004.57004.570022,128,650
Aug 6, 20244.69004.70004.59004.63004.630023,522,350
Aug 5, 20244.78004.80004.63004.65004.650038,232,560
Aug 2, 20244.88004.88004.77004.80004.800032,290,577
Aug 1, 20244.70004.90004.68004.88004.880050,630,032
Jul 31, 20244.61004.73004.59004.68004.680041,372,662
Jul 30, 20244.52004.59004.51004.58004.580020,988,217
Jul 29, 20244.51004.55004.47004.53004.530025,067,874
Jul 26, 20244.45004.48004.40004.48004.480022,490,265
Jul 25, 20244.46004.48004.41004.46004.460014,702,133
Jul 24, 20244.41004.50004.38004.45004.450021,971,024
Jul 23, 20244.42004.49004.41004.42004.420024,663,978
Jul 22, 20244.43004.44004.40004.42004.420015,080,571
Jul 19, 20244.45004.45004.40004.44004.440013,339,682
Jul 18, 20244.42004.46004.37004.45004.450015,300,108
Jul 17, 20244.45004.45004.40004.42004.420018,158,198
Jul 16, 20244.46004.49004.42004.43004.430013,335,346
Jul 15, 20244.48004.50004.44004.48004.480013,990,942
Jul 12, 20244.47004.51004.45004.47004.470016,094,441
Jul 11, 20244.44004.50004.43004.48004.480019,912,911
Jul 10, 20244.42004.50004.41004.42004.420019,374,390
Jul 9, 20244.36004.45004.31004.43004.430022,370,730
Jul 8, 20244.38004.45004.34004.36004.360021,428,309
Jul 5, 20244.36004.36004.36004.36004.3600-
Jul 4, 20244.37004.42004.34004.36004.360016,931,048
Jul 3, 20244.37004.42004.36004.39004.390015,891,622
Jul 2, 20244.32004.38004.30004.37004.370018,528,378
Jul 1, 20244.27004.33004.24004.32004.320016,643,985
Jun 28, 20244.20004.31004.18004.27004.270021,817,443
Jun 27, 20244.23004.25004.17004.19004.190014,712,435
Jun 26, 20244.21004.25004.17004.25004.250015,302,437
Jun 25, 20244.17004.24004.17004.21004.210016,106,385
Jun 24, 20244.23004.23004.15004.17004.170013,368,157
Jun 21, 20244.23004.27004.19004.23004.230013,059,178
Jun 20, 2024 0.1020 Dividend
Jun 20, 20244.25004.26004.18004.21004.210013,855,940
Jun 19, 20244.36004.38004.32004.33004.228011,934,444
Jun 18, 20244.27004.37004.25004.36004.257317,833,023
Jun 17, 20244.26004.32004.23004.27004.169414,862,134
Jun 14, 20244.23004.30004.23004.28004.179214,568,558
Jun 13, 20244.30004.31004.22004.24004.140116,164,732
Jun 12, 20244.29004.32004.26004.31004.208515,360,746
Jun 11, 20244.42004.46004.27004.29004.188932,089,020
Jun 7, 20244.34004.45004.33004.44004.335422,883,601
Jun 6, 20244.38004.40004.28004.32004.218221,537,688
Jun 5, 20244.42004.45004.37004.37004.267112,310,840
Jun 4, 20244.37004.44004.36004.43004.325614,960,170
Jun 3, 20244.41004.43004.33004.38004.276822,630,498
May 31, 20244.45004.48004.43004.43004.325612,355,944
May 30, 20244.46004.51004.43004.45004.345213,011,245
May 29, 20244.50004.53004.45004.47004.364715,268,582
May 28, 20244.53004.56004.50004.50004.394015,190,321
May 27, 20244.47004.54004.46004.54004.433118,183,804
May 24, 20244.45004.52004.44004.45004.345215,460,747
May 23, 20244.55004.55004.43004.45004.345220,116,351
May 22, 20244.59004.61004.54004.55004.442820,435,791
May 21, 20244.62004.65004.57004.59004.481915,410,175
May 20, 20244.59004.64004.57004.64004.530720,709,747
May 17, 20244.56004.60004.52004.58004.472116,901,781
May 16, 20244.57004.62004.54004.55004.442816,797,063
May 15, 20244.64004.65004.55004.56004.452615,644,457
May 14, 20244.66004.69004.63004.64004.530716,001,211
May 13, 20244.59004.69004.55004.68004.569823,793,973
May 10, 20244.60004.63004.57004.61004.501418,381,549
May 9, 20244.50004.63004.50004.61004.501429,106,354
May 8, 20244.53004.57004.50004.51004.403818,891,863
May 7, 20244.53004.56004.51004.53004.423319,611,427
May 6, 20244.49004.56004.48004.56004.452629,440,153
Apr 30, 20244.46004.53004.45004.45004.345225,591,721
Apr 29, 20244.46004.47004.39004.46004.354924,622,556
Apr 26, 20244.47004.48004.37004.46004.354925,063,554
Apr 25, 20244.49004.51004.42004.45004.345222,858,490
Apr 24, 20244.39004.49004.39004.48004.374521,825,840
Apr 23, 20244.49004.51004.38004.41004.306124,288,836
Apr 22, 20244.61004.63004.46004.48004.374522,043,890
Apr 19, 20244.54004.65004.52004.57004.462325,403,964
Apr 18, 20244.59004.65004.50004.54004.433133,767,437
Apr 17, 20244.46004.60004.45004.60004.491630,256,334
Apr 16, 20244.54004.61004.45004.46004.354927,826,768
Apr 15, 20244.50004.60004.43004.55004.442824,970,377
Apr 12, 20244.52004.56004.49004.50004.394017,606,073
Apr 11, 20244.43004.56004.41004.52004.413523,207,749
Apr 10, 20244.45004.49004.42004.46004.354919,155,454
Apr 9, 20244.44004.49004.44004.45004.345216,193,834
Apr 8, 20244.49004.52004.44004.45004.345224,326,571
Apr 3, 20244.43004.49004.42004.49004.384223,782,426
Apr 2, 20244.36004.44004.35004.43004.325621,903,077
Apr 1, 20244.32004.37004.32004.37004.267116,290,627
Mar 29, 20244.26004.31004.24004.32004.218210,820,642
Mar 28, 20244.24004.29004.22004.27004.169414,159,880
Mar 27, 20244.28004.32004.25004.25004.149917,103,936
Mar 26, 20244.23004.29004.22004.28004.179216,603,961
Mar 25, 20244.32004.33004.23004.23004.130423,203,976
Mar 22, 20244.37004.38004.30004.33004.228015,666,724
Mar 21, 20244.35004.37004.34004.37004.267114,371,656
Mar 20, 20244.34004.37004.33004.35004.247510,443,510
Mar 19, 20244.39004.40004.33004.34004.237814,388,557
Mar 18, 20244.32004.40004.30004.38004.276822,943,707
Mar 15, 20244.28004.33004.26004.32004.218219,959,747
Mar 14, 20244.22004.30004.22004.29004.188918,036,395
Mar 13, 20244.28004.28004.21004.23004.130411,031,063
Mar 12, 20244.30004.30004.25004.27004.169414,194,917
Mar 11, 20244.30004.33004.27004.31004.208518,015,822
Mar 8, 20244.26004.31004.23004.31004.208519,327,873
Mar 7, 20244.22004.27004.21004.25004.149916,905,760
Mar 6, 20244.21004.24004.20004.22004.120610,781,788
Mar 5, 20244.22004.23004.20004.23004.130412,536,751
Mar 4, 20244.25004.25004.21004.23004.130414,942,586
Mar 1, 20244.26004.29004.23004.25004.149916,781,663
Feb 29, 20244.19004.27004.18004.27004.169423,941,696
Feb 28, 20244.24004.29004.20004.20004.101131,870,608
Feb 27, 20244.19004.25004.18004.24004.140119,729,453
Feb 26, 20244.25004.27004.18004.19004.091321,359,780

Related Tickers

PORT3.SA Wilson Sons S.A.
16.80
+0.30%
 
3382.HK Tianjin Port Development Holdings Limited
0.650
0.00%
 
OCN.L Ocean Wilsons Holdings Limited
1,325.00
-0.38%
 
ZIM ZIM Integrated Shipping Services Ltd.
20.91
+0.43%