Stock listing
Shenzhen:000905 Xiamen Port Development Co., Ltd. (厦门港务) 股价
Follow Xiamen Port Development Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000905
¥8.26 CNY +0.22 (+2.7%)
Close on Nov 2, 2026
- Day range
- ¥8.01 – ¥8.28 CNYNov 2, 2026
- Volume
- 12.28M sharesNov 2, 2026
- Market cap
- ¥12.74B CNYAt the close on Nov 2, 2026 · price × 1.54B shares outstanding
- 52-week range
- ¥7.58 – ¥17.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥148.8M CNYMedian day 15.14M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:000905 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.26 | +0.22 | +2.7% | ¥8.04 | ¥8.28 | ¥8.01 | 12,278,810 | |
| ¥8.04 | -0.11 | -1.3% | ¥8.15 | ¥8.31 | ¥8.02 | 14,997,282 | |
| ¥8.15 | -0.06 | -0.7% | ¥8.20 | ¥8.31 | ¥8.11 | 10,834,452 | |
| ¥8.21 | +0.08 | +1.0% | ¥8.15 | ¥8.24 | ¥8.06 | 9,135,622 | |
| ¥8.13 | -0.11 | -1.3% | ¥8.27 | ¥8.38 | ¥8.12 | 10,080,100 | |
| ¥8.24 | -0.12 | -1.4% | ¥8.28 | ¥8.31 | ¥8.09 | 9,341,700 | |
| ¥8.36 | +0.10 | +1.2% | ¥8.15 | ¥8.38 | ¥7.98 | 16,560,921 | |
| ¥8.26 | -0.28 | -3.3% | ¥8.57 | ¥8.73 | ¥8.26 | 15,630,300 | |
| ¥8.54 | +0.16 | +1.9% | ¥8.37 | ¥8.76 | ¥8.37 | 16,482,000 | |
| ¥8.38 | -0.05 | -0.6% | ¥8.39 | ¥8.40 | ¥8.23 | 13,489,700 | |
| ¥8.43 | -0.12 | -1.4% | ¥8.48 | ¥8.52 | ¥8.29 | 11,635,100 | |
| ¥8.55 | +0.18 | +2.2% | ¥8.41 | ¥8.80 | ¥8.36 | 21,721,500 | |
| ¥8.37 | -0.23 | -2.7% | ¥8.41 | ¥8.56 | ¥8.29 | 19,614,232 | |
| ¥8.60 | -0.38 | -4.2% | ¥8.99 | ¥9.08 | ¥8.58 | 16,735,000 | |
| ¥8.98 | +0.25 | +2.9% | ¥8.63 | ¥9.04 | ¥8.55 | 26,362,088 | |
| ¥8.73 | -0.39 | -4.3% | ¥9.13 | ¥9.37 | ¥8.70 | 25,494,717 | |
| ¥9.12 | -0.11 | -1.2% | ¥9.17 | ¥9.23 | ¥8.77 | 23,302,600 | |
| ¥9.23 | +0.08 | +0.9% | ¥9.12 | ¥9.54 | ¥9.06 | 24,982,688 | |
| ¥9.15 | -0.02 | -0.2% | ¥9.16 | ¥9.33 | ¥9.01 | 19,551,611 | |
| ¥9.17 | -0.25 | -2.7% | ¥9.24 | ¥9.46 | ¥9.15 | 29,305,539 | |
| ¥9.42 | -0.39 | -4.0% | ¥9.56 | ¥9.68 | ¥9.26 | 51,071,395 | |
| ¥9.81 | +0.89 | +10.0% | ¥8.96 | ¥9.81 | ¥8.79 | 41,768,871 | |
| ¥8.92 | -0.42 | -4.5% | ¥9.27 | ¥9.30 | ¥8.83 | 25,447,500 | |
| ¥9.34 | -0.03 | -0.3% | ¥9.38 | ¥9.50 | ¥9.19 | 17,812,010 | |
| ¥9.37 | -0.03 | -0.3% | ¥9.39 | ¥9.40 | ¥9.17 | 16,555,598 | |
| ¥9.40 | +0.34 | +3.8% | ¥9.08 | ¥9.70 | ¥8.91 | 29,683,801 | |
| ¥9.06 | -0.26 | -2.8% | ¥9.28 | ¥9.39 | ¥8.76 | 24,412,225 | |
| ¥9.32 | +0.26 | +2.9% | ¥9.02 | ¥9.41 | ¥9.02 | 29,176,924 | |
| ¥9.06 | +0.05 | +0.6% | ¥9.00 | ¥9.22 | ¥8.87 | 16,127,110 | |
| ¥9.01 | -0.01 | -0.1% | ¥9.03 | ¥9.38 | ¥8.90 | 19,119,756 | |
| ¥9.02 | -0.44 | -4.7% | ¥9.31 | ¥9.55 | ¥8.98 | 23,738,412 | |
| ¥9.46 | +0.03 | +0.3% | ¥9.40 | ¥9.66 | ¥9.27 | 26,487,107 | |
| ¥9.43 | +0.24 | +2.6% | ¥9.18 | ¥9.50 | ¥9.03 | 23,001,396 | |
| ¥9.19 | +0.06 | +0.7% | ¥9.13 | ¥9.25 | ¥9.07 | 15,276,473 | |
| ¥9.13 | -0.20 | -2.1% | ¥9.27 | ¥9.35 | ¥9.03 | 23,383,428 | |
| ¥9.33 | +0.37 | +4.1% | ¥8.94 | ¥9.60 | ¥8.85 | 30,539,258 | |
| ¥8.96 | +0.06 | +0.7% | ¥8.91 | ¥9.07 | ¥8.87 | 10,200,200 | |
| ¥8.90 | +0.01 | +0.1% | ¥8.90 | ¥8.98 | ¥8.78 | 9,190,928 | |
| ¥8.89 | +0.12 | +1.4% | ¥8.73 | ¥8.99 | ¥8.71 | 10,697,108 | |
| ¥8.77 | -0.20 | -2.2% | ¥8.93 | ¥8.95 | ¥8.70 | 11,037,381 | |
| ¥8.97 | +0.09 | +1.0% | ¥8.90 | ¥9.14 | ¥8.80 | 13,181,768 | |
| ¥8.88 | +0.15 | +1.7% | ¥8.67 | ¥8.95 | ¥8.61 | 13,390,171 | |
| ¥8.73 | -0.15 | -1.7% | ¥8.85 | ¥8.95 | ¥8.60 | 15,609,713 | |
| ¥8.88 | +0.34 | +4.0% | ¥8.46 | ¥8.97 | ¥8.46 | 17,618,532 | |
| ¥8.54 | -0.03 | -0.4% | ¥8.59 | ¥8.62 | ¥8.43 | 6,018,480 | |
| ¥8.57 | +0.06 | +0.7% | ¥8.53 | ¥8.59 | ¥8.41 | 6,043,592 | |
| ¥8.51 | +0.03 | +0.4% | ¥8.48 | ¥8.64 | ¥8.43 | 6,913,400 | |
| ¥8.48 | -0.19 | -2.2% | ¥8.59 | ¥8.67 | ¥8.45 | 10,702,391 | |
| ¥8.67 | +0.11 | +1.3% | ¥8.54 | ¥8.89 | ¥8.51 | 13,222,403 | |
| ¥8.56 | +0.20 | +2.4% | ¥8.38 | ¥8.57 | ¥8.31 | 8,163,485 | |
| ¥8.36 | -0.14 | -1.6% | ¥8.55 | ¥8.55 | ¥8.33 | 8,260,018 | |
| ¥8.50 | -0.20 | -2.3% | ¥8.76 | ¥8.76 | ¥8.49 | 7,645,700 | |
| ¥8.70 | +0.08 | +0.9% | ¥8.63 | ¥8.76 | ¥8.58 | 6,255,708 | |
| ¥8.62 | -0.17 | -1.9% | ¥8.78 | ¥8.78 | ¥8.60 | 7,168,400 | |
| ¥8.79 | +0.25 | +2.9% | ¥8.55 | ¥8.80 | ¥8.49 | 9,696,124 | |
| ¥8.54 | -0.07 | -0.8% | ¥8.58 | ¥8.59 | ¥8.43 | 7,197,575 | |
| ¥8.61 | -0.12 | -1.4% | ¥8.68 | ¥8.71 | ¥8.52 | 8,393,813 | |
| ¥8.73 | +0.07 | +0.8% | ¥8.65 | ¥8.82 | ¥8.61 | 9,581,153 | |
| ¥8.66 | -0.13 | -1.5% | ¥8.78 | ¥8.88 | ¥8.63 | 10,317,546 | |
| ¥8.79 | +0.24 | +2.8% | ¥8.55 | ¥8.80 | ¥8.52 | 10,771,515 |
- Ticker
- Shenzhen:000905
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Xiamen Port Development Co., Ltd.