Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Qinhuangdao Port Co., Ltd. (601326.SS)

Compare
3.2600
-0.0400
(-1.21%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.28003.32003.25003.26003.260025,718,800
Apr 10, 20253.34003.36003.27003.30003.300035,466,700
Apr 9, 20253.20003.37003.14003.36003.360037,942,700
Apr 8, 20253.13003.25003.10003.22003.220040,381,100
Apr 7, 20253.30003.37003.08003.09003.090043,367,152
Apr 3, 20253.34003.43003.33003.42003.420030,221,178
Apr 2, 20253.37003.38003.31003.37003.370019,862,837
Apr 1, 20253.35003.38003.34003.37003.370017,385,200
Mar 31, 20253.31003.38003.30003.35003.350022,602,396
Mar 28, 20253.33003.34003.29003.32003.320019,755,400
Mar 27, 20253.35003.36003.32003.33003.330013,132,300
Mar 26, 20253.33003.35003.31003.35003.350012,406,714
Mar 25, 20253.29003.34003.28003.34003.340020,508,900
Mar 24, 20253.27003.31003.25003.29003.290020,999,900
Mar 21, 20253.26003.32003.26003.28003.280023,095,937
Mar 20, 20253.24003.28003.24003.27003.270013,310,206
Mar 19, 20253.27003.28003.23003.25003.250013,967,400
Mar 18, 20253.23003.29003.20003.28003.280024,482,885
Mar 17, 20253.22003.25003.19003.23003.230020,222,800
Mar 14, 20253.13003.21003.12003.21003.210032,772,500
Mar 13, 20253.13003.14003.11003.13003.130012,685,600
Mar 12, 20253.11003.14003.10003.13003.130014,648,716
Mar 11, 20253.10003.12003.08003.11003.110013,985,200
Mar 10, 20253.10003.12003.09003.11003.110011,834,400
Mar 7, 20253.10003.11003.08003.10003.100016,642,100
Mar 6, 20253.11003.12003.08003.10003.100019,104,617
Mar 5, 20253.12003.12003.07003.10003.100013,762,450
Mar 4, 20253.10003.13003.09003.11003.110010,983,270
Mar 3, 20253.15003.16003.11003.11003.110015,590,400
Feb 28, 20253.14003.17003.13003.14003.140015,969,376
Feb 27, 20253.15003.18003.13003.15003.150012,674,281
Feb 26, 20253.13003.17003.13003.15003.150012,450,200
Feb 25, 20253.18003.19003.13003.14003.140015,005,900
Feb 24, 20253.16003.21003.15003.19003.190014,834,417
Feb 21, 20253.16003.18003.14003.16003.160013,155,177
Feb 20, 20253.19003.20003.16003.16003.160014,357,500
Feb 19, 20253.19003.21003.18003.19003.190016,514,206
Feb 18, 20253.20003.23003.18003.19003.190017,624,817
Feb 17, 20253.21003.22003.18003.20003.200018,942,157
Feb 14, 20253.21003.22003.18003.20003.200013,478,806
Feb 13, 20253.21003.23003.20003.21003.210015,862,200
Feb 12, 20253.23003.24003.19003.22003.220017,560,233
Feb 11, 20253.23003.26003.21003.23003.230016,633,487
Feb 10, 20253.23003.26003.21003.23003.230019,359,900
Feb 7, 20253.22003.25003.20003.23003.230019,681,500
Feb 6, 20253.19003.23003.17003.22003.220019,315,833
Feb 5, 20253.28003.28003.19003.20003.200022,305,049
Jan 27, 20253.20003.33003.19003.27003.270032,057,900
Jan 24, 20253.17003.22003.15003.20003.200020,337,314
Jan 23, 20253.15003.20003.15003.17003.170021,627,826
Jan 22, 20253.15003.15003.11003.13003.130014,641,187
Jan 21, 20253.17003.18003.13003.14003.140013,552,600
Jan 20, 20253.19003.22003.15003.16003.160016,398,843
Jan 17, 20253.16003.18003.12003.17003.170019,392,600
Jan 16, 20253.16003.20003.13003.16003.160020,607,850
Jan 15, 20253.15003.19003.13003.16003.160020,676,700
Jan 14, 20253.11003.17003.11003.15003.150024,287,621
Jan 13, 20253.10003.11003.07003.11003.110016,958,700
Jan 10, 20253.14003.15003.11003.11003.110018,133,400
Jan 9, 20253.19003.20003.13003.14003.140021,884,659
Jan 8, 20253.21003.23003.15003.20003.200024,637,143
Jan 7, 20253.25003.26003.19003.21003.210023,517,706
Jan 6, 20253.24003.28003.21003.25003.250023,104,029
Jan 3, 20253.26003.31003.23003.24003.240028,048,290
Jan 2, 20253.35003.40003.23003.25003.250029,671,776
Dec 31, 20243.40003.41003.35003.35003.350017,510,100
Dec 30, 20243.40003.41003.38003.40003.400011,683,800
Dec 27, 20243.34003.41003.34003.41003.410025,974,200
Dec 26, 20243.37003.38003.33003.34003.340015,346,803
Dec 25, 20243.38003.39003.34003.37003.370017,767,000
Dec 24, 20243.33003.39003.33003.38003.380018,862,922
Dec 23, 20243.36003.38003.33003.34003.340019,713,343
Dec 20, 20243.39003.40003.34003.34003.340018,694,524
Dec 19, 20243.42003.43003.36003.39003.390023,040,000
Dec 18, 20243.43003.47003.42003.43003.430017,099,420
Dec 17, 20243.46003.49003.40003.41003.410027,610,898
Dec 16, 20243.44003.49003.44003.46003.460024,533,600
Dec 13, 20243.54003.55003.44003.44003.440034,867,029
Dec 12, 20243.54003.56003.52003.55003.550023,440,350
Dec 11, 20243.50003.56003.49003.55003.550028,098,800
Dec 10, 20243.59003.62003.48003.49003.490038,681,600
Dec 9, 20243.52003.58003.50003.54003.540031,839,200
Dec 6, 20243.47003.55003.47003.55003.550035,396,670
Dec 5, 20243.47003.48003.45003.46003.460014,294,100
Dec 4, 20243.51003.51003.46003.47003.470020,288,800
Dec 3, 20243.51003.52003.48003.51003.510018,884,116
Dec 2, 20243.47003.54003.46003.51003.510025,433,923
Nov 29, 20243.44003.49003.44003.47003.470019,183,700
Nov 28, 20243.43003.47003.42003.44003.440020,390,385
Nov 27, 20243.40003.44003.33003.44003.440024,167,200
Nov 26, 20243.40003.44003.38003.41003.410018,493,883
Nov 25, 20243.44003.47003.37003.41003.410026,858,694
Nov 22, 20243.52003.56003.43003.44003.440033,659,462
Nov 21, 20243.54003.57003.50003.53003.530024,952,521
Nov 20, 20243.48003.54003.46003.54003.540031,136,800
Nov 19, 20243.47003.53003.44003.49003.490031,103,925
Nov 18, 20243.47003.55003.46003.47003.470048,833,742
Nov 15, 20243.43003.52003.43003.46003.460039,045,100
Nov 14, 20243.49003.49003.43003.44003.440024,443,791
Nov 13, 20243.46003.50003.46003.50003.500024,101,506
Nov 12, 20243.50003.54003.45003.48003.480039,142,850
Nov 11, 20243.51003.56003.47003.51003.510028,943,400
Nov 8, 20243.56003.59003.47003.52003.520038,509,400
Nov 7, 20243.42003.54003.41003.54003.540043,785,513
Nov 6, 20243.44003.46003.40003.44003.440034,754,586
Nov 5, 20243.41003.46003.37003.46003.460035,646,100
Nov 4, 20243.39003.41003.35003.41003.410025,636,900
Nov 1, 20243.39003.43003.35003.40003.400030,676,587
Oct 31, 20243.41003.43003.37003.40003.400029,623,600
Oct 30, 20243.47003.49003.37003.41003.410046,087,416
Oct 29, 20243.60003.63003.48003.49003.490033,283,743
Oct 28, 20243.53003.60003.49003.60003.600029,844,743
Oct 25, 20243.49003.55003.49003.53003.530027,297,036
Oct 24, 20243.53003.54003.46003.49003.490025,614,359
Oct 23, 20243.48003.56003.47003.54003.540030,744,798
Oct 22, 20243.44003.49003.42003.48003.480028,710,180
Oct 21, 20243.53003.56003.43003.46003.460044,440,125
Oct 18, 20243.47003.58003.44003.53003.530031,159,500
Oct 17, 20243.60003.61003.47003.48003.480027,726,379
Oct 16, 20243.49003.61003.47003.59003.590030,430,173
Oct 15, 20243.63003.63003.50003.50003.500028,390,840
Oct 14, 20243.56003.64003.52003.61003.610032,628,900
Oct 11, 20243.63003.63003.47003.51003.510035,473,300
Oct 10, 20243.57003.70003.52003.63003.630041,222,767
Oct 9, 20243.72003.72003.46003.50003.500056,451,853
Oct 8, 20243.98004.02003.59003.76003.760076,100,629
Sep 30, 20243.50003.69003.49003.65003.650068,737,952
Sep 27, 20243.37003.43003.35003.43003.430016,402,800
Sep 26, 20243.31003.37003.27003.36003.360025,619,400
Sep 25, 20243.30003.39003.29003.32003.320017,974,000
Sep 24, 20243.18003.28003.17003.27003.270020,805,000
Sep 23, 20243.15003.19003.14003.16003.160010,282,434
Sep 20, 20243.15003.18003.12003.15003.150014,028,700
Sep 19, 20243.15003.20003.11003.15003.150016,021,900
Sep 18, 20243.13003.17003.10003.17003.170010,442,300
Sep 13, 20243.15003.19003.13003.15003.150011,911,600
Sep 12, 20243.16003.19003.13003.14003.140011,631,900
Sep 11, 20243.23003.23003.13003.15003.150015,663,999
Sep 10, 20243.26003.27003.18003.23003.230014,027,899
Sep 9, 20243.32003.33003.23003.25003.250016,020,700
Sep 6, 20243.36003.39003.31003.33003.330013,295,800
Sep 5, 20243.32003.36003.28003.34003.340012,766,400
Sep 4, 20243.29003.32003.26003.29003.290016,585,900
Sep 3, 20243.38003.42003.29003.29003.290017,579,500
Sep 2, 20243.32003.40003.32003.36003.360022,253,279
Aug 30, 20243.35003.39003.28003.36003.360027,155,179
Aug 29, 20243.37003.38003.29003.32003.320016,205,670
Aug 28, 20243.39003.40003.33003.37003.370014,355,177
Aug 27, 20243.38003.43003.37003.41003.410010,443,300
Aug 26, 20243.43003.44003.37003.41003.410014,800,000
Aug 23, 20243.44003.46003.40003.43003.430014,385,310
Aug 22, 20243.43003.49003.43003.45003.450011,674,723
Aug 21, 20243.50003.51003.42003.45003.450017,008,685
Aug 20, 20243.54003.56003.48003.51003.510019,817,600
Aug 19, 20243.47003.55003.47003.54003.540019,165,700
Aug 16, 20243.50003.51003.44003.46003.460014,987,300
Aug 15, 20243.44003.50003.42003.49003.490017,024,900
Aug 14, 20243.44003.46003.42003.42003.42009,605,500
Aug 13, 20243.42003.47003.41003.44003.440013,387,600
Aug 12, 20243.45003.47003.42003.44003.440010,375,752
Aug 9, 20243.46003.48003.44003.45003.450011,554,010
Aug 8, 20243.41003.48003.38003.45003.450021,330,700
Aug 7, 20243.46003.47003.42003.43003.430017,775,300
Aug 6, 20243.42003.48003.39003.46003.460020,602,010
Aug 5, 20243.45003.48003.39003.40003.400022,469,900
Aug 2, 20243.48003.51003.44003.45003.450015,841,800
Aug 1, 20243.39003.49003.38003.48003.480028,499,674
Jul 31, 20243.42003.48003.37003.41003.410033,100,082
Jul 30, 20243.37003.42003.35003.42003.420016,358,754
Jul 29, 20243.33003.41003.31003.38003.380021,062,517
Jul 26, 20243.32003.34003.30003.34003.340019,714,800
Jul 25, 20243.26003.34003.25003.32003.320022,071,100
Jul 24, 20243.21003.29003.19003.26003.260016,259,712
Jul 23, 20243.22003.29003.22003.24003.240013,990,150
Jul 22, 20243.25003.26003.21003.22003.220011,833,900
Jul 19, 20243.27003.27003.23003.25003.250010,636,700
Jul 18, 20243.22003.27003.18003.27003.270015,677,193
Jul 17, 2024 0.0830 Dividend
Jul 17, 20243.24003.24003.19003.21003.210015,290,088
Jul 16, 20243.32003.33003.27003.29003.207013,761,500
Jul 15, 20243.29003.33003.27003.31003.226514,206,700
Jul 12, 20243.30003.33003.28003.31003.226510,427,700
Jul 11, 20243.33003.36003.28003.31003.226518,192,300
Jul 10, 20243.37003.39003.29003.31003.226517,206,416
Jul 9, 20243.24003.37003.24003.36003.275228,086,194
Jul 8, 20243.25003.29003.23003.24003.158311,902,074
Jul 5, 20243.26003.26003.26003.26003.1778-
Jul 4, 20243.29003.31003.25003.26003.177816,174,200
Jul 3, 20243.28003.31003.27003.29003.207018,207,200
Jul 2, 20243.23003.30003.23003.29003.207031,172,200
Jul 1, 20243.17003.23003.17003.23003.148516,379,900
Jun 28, 20243.09003.19003.08003.17003.090022,057,857
Jun 27, 20243.11003.12003.06003.09003.012014,199,334
Jun 26, 20243.10003.12003.05003.11003.031517,075,353
Jun 25, 20243.06003.15003.06003.10003.021817,269,453
Jun 24, 20243.14003.14003.05003.06002.982820,874,600
Jun 21, 20243.14003.17003.12003.14003.060812,559,830
Jun 20, 20243.17003.19003.11003.13003.051013,666,600
Jun 19, 20243.21003.23003.17003.17003.090012,143,227
Jun 18, 20243.14003.23003.12003.21003.129019,211,841
Jun 17, 20243.17003.19003.12003.13003.051015,454,300
Jun 14, 20243.08003.17003.07003.16003.080324,017,702
Jun 13, 20243.12003.13003.07003.08003.002312,881,752
Jun 12, 20243.10003.13003.05003.11003.031519,065,200
Jun 11, 20243.23003.23003.09003.12003.041329,490,100
Jun 7, 20243.12003.24003.11003.23003.148528,525,159
Jun 6, 20243.12003.15003.10003.11003.031516,648,720
Jun 5, 20243.16003.17003.12003.13003.051014,564,120
Jun 4, 20243.13003.17003.11003.16003.080315,545,200
Jun 3, 20243.17003.18003.09003.12003.041321,166,815
May 31, 20243.19003.21003.16003.17003.090010,975,400
May 30, 20243.21003.24003.17003.19003.109512,819,100
May 29, 20243.22003.25003.19003.22003.138811,580,700
May 28, 20243.24003.27003.21003.22003.138818,158,400
May 27, 20243.18003.25003.18003.24003.158315,099,900
May 24, 20243.15003.21003.14003.17003.090016,510,171
May 23, 20243.22003.22003.14003.16003.080327,305,600
May 22, 20243.28003.29003.20003.21003.129028,442,700
May 21, 20243.32003.33003.25003.28003.197319,118,497
May 20, 20243.25003.32003.25003.31003.226526,848,271
May 17, 20243.26003.28003.22003.25003.168021,492,171
May 16, 20243.31003.35003.25003.26003.177822,905,100
May 15, 20243.35003.36003.30003.30003.216717,688,264
May 14, 20243.38003.40003.35003.35003.265516,842,700
May 13, 20243.36003.41003.32003.39003.304526,244,271
May 10, 20243.37003.40003.33003.37003.285016,163,290
May 9, 20243.30003.37003.29003.36003.275220,672,959
May 8, 20243.35003.35003.30003.30003.216715,176,672
May 7, 20243.38003.39003.32003.34003.255720,245,164
May 6, 20243.32003.39003.30003.38003.294726,253,220
Apr 30, 20243.29003.33003.28003.29003.207021,768,771
Apr 29, 20243.30003.30003.25003.28003.197323,163,966
Apr 26, 20243.33003.35003.23003.31003.226532,908,916
Apr 25, 20243.34003.38003.30003.33003.246019,816,168
Apr 24, 20243.30003.35003.28003.34003.255719,546,381
Apr 23, 20243.37003.37003.29003.31003.226525,132,252
Apr 22, 20243.47003.48003.35003.37003.285030,107,900
Apr 19, 20243.43003.49003.41003.46003.372731,053,173
Apr 18, 20243.39003.49003.38003.43003.343551,957,950
Apr 17, 20243.27003.40003.26003.40003.314237,861,047
Apr 16, 20243.36003.40003.27003.28003.197337,786,550
Apr 15, 20243.28003.38003.24003.36003.275239,203,923
Apr 12, 20243.30003.33003.28003.29003.207019,951,900
Apr 11, 20243.25003.32003.22003.31003.226524,350,600

Related Tickers

KNOP KNOT Offshore Partners LP
6.17
-4.93%
 
KEX Kirby Corporation
93.22
-2.88%
 
MATX Matson, Inc.
101.93
-5.50%
 
GASS StealthGas Inc.
5.02
-3.28%
 
ADANIPORTS.NS Adani Ports and Special Economic Zone Limited
1,159.40
+2.44%
 
ECO Okeanis Eco Tankers Corp.
19.42
-3.19%
 
DAC Danaos Corporation
68.92
-4.12%
 
HAFN Hafnia Limited
4.0000
-3.61%
 
BWLP BW LPG Limited
8.70
-5.54%
 
GOGL Golden Ocean Group Limited
6.85
-2.84%