Shenzhen Chiwan Wharf Holdings Ltd (200022) Exchange: SHE
Data as of July 17, 2025
$9.62 ($-0.10) -1.03%
Shenzhen Chiwan Wharf Holdings Ltd - Daily Information
Click for more stock information on Shenzhen Chiwan Wharf Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.83 |
| Previous Close | $9.62 |
| High | $9.83 |
| Low | $9.60 |
| Adjusted Open | $9.83 |
| Previous Adjusted Close | $9.62 |
| Adjusted High | $9.83 |
| Adjusted Low | $9.60 |
About Shenzhen Chiwan Wharf Holdings Ltd (200022)
DELISTED - Shenzhen Chiwan Wharf Holdings Limited is principally engaged in the provision of port handling, storage, transportation and other ancillary services for containers and bulk cargo, as well as the provision of tugs boat services, agents and other services. During the year ended December 31, 2012, the Company achieved a container throughput of more than 5 million twenty-foot equivalent units (TEUs), and a cargo throughput of more than 60 million tons.
Invest in Shenzhen Chiwan Wharf Holdings Ltd (200022)
Historical Stock Data for Shenzhen Chiwan Wharf Holdings Ltd (200022)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-20 | $9.83 | $9.83 | $9.60 | $9.62 | $9.62 | 72,400 |
| 2018-12-19 | $9.85 | $9.89 | $9.72 | $9.72 | $9.72 | 32,400 |
| 2018-12-18 | $9.94 | $9.94 | $9.78 | $9.82 | $9.82 | 75,990 |
| 2018-12-17 | $9.78 | $10.00 | $9.73 | $9.88 | $9.88 | 358,160 |
| 2018-12-14 | $9.75 | $9.80 | $9.64 | $9.68 | $9.68 | 103,800 |
| 2018-12-13 | $9.65 | $9.73 | $9.60 | $9.66 | $9.66 | 91,500 |
| 2018-12-12 | $9.58 | $9.69 | $9.58 | $9.65 | $9.65 | 19,800 |
| 2018-12-11 | $9.58 | $9.60 | $9.57 | $9.58 | $9.58 | 35,600 |
| 2018-12-10 | $9.67 | $9.68 | $9.56 | $9.58 | $9.58 | 83,020 |
| 2018-12-07 | $9.88 | $9.88 | $9.70 | $9.71 | $9.71 | 68,700 |
| 2018-12-06 | $9.75 | $9.77 | $9.71 | $9.71 | $9.71 | 66,700 |
| 2018-12-04 | $9.77 | $9.86 | $9.75 | $9.81 | $9.81 | 74,950 |
| 2018-12-03 | $9.89 | $9.89 | $9.80 | $9.84 | $9.84 | 102,860 |
| 2018-11-30 | $9.70 | $9.71 | $9.60 | $9.66 | $9.66 | 109,100 |
| 2018-11-29 | $9.79 | $9.80 | $9.69 | $9.69 | $9.69 | 95,180 |
| 2018-11-28 | $9.77 | $9.80 | $9.67 | $9.74 | $9.74 | 169,300 |
| 2018-11-27 | $9.87 | $9.87 | $9.73 | $9.77 | $9.77 | 93,300 |
| 2018-11-26 | $9.73 | $9.90 | $9.72 | $9.82 | $9.82 | 56,000 |
| 2018-11-23 | $9.83 | $9.89 | $9.83 | $9.84 | $9.84 | 198,200 |
| 2018-11-22 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 42,600 |
| 2018-11-21 | $9.96 | $9.96 | $9.84 | $9.89 | $9.89 | 60,500 |
| 2018-11-20 | $10.00 | $10.00 | $9.85 | $9.89 | $9.89 | 114,500 |
| 2018-11-19 | $9.92 | $10.03 | $9.88 | $10.03 | $10.03 | 188,520 |
| 2018-11-16 | $9.88 | $9.90 | $9.85 | $9.90 | $9.90 | 86,100 |
| 2018-11-15 | $9.79 | $9.83 | $9.78 | $9.82 | $9.82 | 160,100 |
| 2018-11-14 | $9.84 | $9.93 | $9.79 | $9.79 | $9.79 | 174,920 |
| 2018-11-13 | $9.86 | $9.92 | $9.71 | $9.85 | $9.85 | 153,360 |
| 2018-11-12 | $9.74 | $9.86 | $9.74 | $9.86 | $9.86 | 65,400 |
| 2018-11-09 | $9.81 | $9.82 | $9.73 | $9.77 | $9.77 | 26,800 |
| 2018-11-08 | $9.91 | $9.91 | $9.71 | $9.77 | $9.77 | 109,900 |
| 2018-11-07 | $9.88 | $9.89 | $9.78 | $9.85 | $9.85 | 69,600 |
| 2018-11-06 | $9.78 | $9.87 | $9.67 | $9.79 | $9.79 | 88,750 |
| 2018-11-05 | $9.98 | $9.98 | $9.75 | $9.84 | $9.84 | 212,200 |
| 2018-11-02 | $9.81 | $9.96 | $9.81 | $9.95 | $9.95 | 298,570 |
| 2018-11-01 | $9.71 | $9.90 | $9.52 | $9.79 | $9.79 | 152,200 |
| 2018-10-31 | $9.84 | $9.85 | $9.65 | $9.70 | $9.70 | 72,500 |
| 2018-10-30 | $9.86 | $9.86 | $9.70 | $9.70 | $9.70 | 135,100 |
| 2018-10-29 | $9.90 | $9.98 | $9.70 | $9.76 | $9.76 | 111,800 |
| 2018-10-26 | $10.05 | $10.05 | $9.87 | $9.92 | $9.92 | 69,600 |
| 2018-10-25 | $9.79 | $9.95 | $9.77 | $9.90 | $9.90 | 102,600 |
| 2018-10-24 | $9.93 | $10.07 | $9.83 | $9.94 | $9.94 | 105,650 |
| 2018-10-23 | $10.01 | $10.14 | $9.90 | $9.91 | $9.91 | 480,140 |
| 2018-10-22 | $9.88 | $10.18 | $9.80 | $10.00 | $10.00 | 509,890 |
| 2018-10-19 | $9.57 | $9.86 | $9.51 | $9.78 | $9.78 | 231,830 |
| 2018-10-18 | $9.67 | $9.67 | $9.25 | $9.57 | $9.57 | 145,600 |
| 2018-10-17 | $9.49 | $9.70 | $9.49 | $9.68 | $9.68 | 112,260 |
| 2018-10-16 | $9.98 | $9.98 | $9.50 | $9.50 | $9.50 | 96,700 |
| 2018-10-15 | $9.79 | $10.00 | $9.71 | $9.84 | $9.84 | 94,500 |
| 2018-10-12 | $9.68 | $9.86 | $9.58 | $9.79 | $9.79 | 134,530 |
| 2018-10-11 | $10.00 | $10.13 | $9.68 | $9.70 | $9.70 | 453,100 |
| 2018-10-10 | $10.18 | $10.18 | $9.97 | $10.17 | $10.17 | 113,100 |
| 2018-10-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-10-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-09-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2018-09-27 | $10.30 | $10.34 | $10.10 | $10.16 | $10.16 | 141,410 |
| 2018-09-26 | $10.25 | $10.33 | $10.23 | $10.28 | $10.28 | 157,440 |
| 2018-09-25 | $10.16 | $10.25 | $10.15 | $10.21 | $10.21 | 109,400 |
| 2018-09-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-09-21 | $10.15 | $10.25 | $10.12 | $10.24 | $10.24 | 310,130 |
| 2018-09-20 | $10.30 | $10.32 | $10.13 | $10.19 | $10.19 | 208,500 |
| 2018-09-19 | $10.02 | $10.32 | $10.02 | $10.30 | $10.30 | 585,900 |
| 2018-09-18 | $10.01 | $10.09 | $9.98 | $10.03 | $10.03 | 84,800 |
| 2018-09-17 | $10.03 | $10.10 | $9.98 | $10.01 | $10.01 | 153,410 |
| 2018-09-14 | $10.12 | $10.19 | $10.03 | $10.10 | $10.10 | 100,500 |
| 2018-09-13 | $10.01 | $10.10 | $10.00 | $10.03 | $10.03 | 83,600 |
| 2018-09-12 | $10.07 | $10.09 | $9.97 | $9.98 | $9.98 | 155,100 |
| 2018-09-11 | $9.98 | $10.04 | $9.96 | $9.96 | $9.96 | 140,100 |
| 2018-09-10 | $9.92 | $10.08 | $9.92 | $9.94 | $9.94 | 52,700 |
| 2018-09-07 | $10.09 | $10.18 | $9.99 | $10.04 | $10.04 | 61,700 |
| 2018-09-06 | $9.98 | $10.12 | $9.98 | $10.00 | $10.00 | 123,620 |
| 2018-09-05 | $10.06 | $10.14 | $10.01 | $10.01 | $10.01 | 124,300 |
| 2018-09-04 | $10.15 | $10.19 | $10.14 | $10.14 | $10.14 | 199,900 |
| 2018-08-31 | $10.43 | $10.45 | $10.11 | $10.13 | $10.13 | 248,480 |
| 2018-08-30 | $10.35 | $10.41 | $10.35 | $10.35 | $10.35 | 26,600 |
| 2018-08-29 | $10.34 | $10.41 | $10.34 | $10.37 | $10.37 | 49,000 |
| 2018-08-28 | $10.38 | $10.40 | $10.36 | $10.38 | $10.38 | 74,170 |
| 2018-08-27 | $10.40 | $10.50 | $10.33 | $10.41 | $10.41 | 133,500 |
| 2018-08-24 | $10.38 | $10.38 | $10.27 | $10.30 | $10.30 | 111,700 |
| 2018-08-23 | $10.38 | $10.43 | $10.28 | $10.35 | $10.35 | 150,900 |
| 2018-08-22 | $10.29 | $10.36 | $10.25 | $10.30 | $10.30 | 187,900 |
| 2018-08-21 | $10.40 | $10.40 | $10.27 | $10.28 | $10.28 | 278,600 |
| 2018-08-20 | $10.40 | $10.40 | $10.23 | $10.27 | $10.27 | 156,700 |
| 2018-08-17 | $10.42 | $10.43 | $10.27 | $10.28 | $10.28 | 93,580 |
| 2018-08-16 | $10.41 | $10.41 | $10.27 | $10.31 | $10.31 | 348,990 |
| 2018-08-15 | $10.65 | $10.65 | $10.39 | $10.40 | $10.40 | 385,800 |
| 2018-08-14 | $10.44 | $10.77 | $10.44 | $10.66 | $10.66 | 655,480 |
| 2018-08-13 | $10.49 | $10.55 | $10.25 | $10.55 | $10.55 | 288,330 |
| 2018-08-10 | $10.46 | $10.52 | $10.40 | $10.49 | $10.49 | 181,600 |
| 2018-08-09 | $10.38 | $10.48 | $10.34 | $10.40 | $10.40 | 273,800 |
| 2018-08-08 | $10.29 | $10.43 | $10.22 | $10.34 | $10.34 | 226,270 |
| 2018-08-07 | $10.21 | $10.38 | $10.10 | $10.34 | $10.34 | 190,420 |
| 2018-08-06 | $10.20 | $10.38 | $10.06 | $10.21 | $10.21 | 97,000 |
| 2018-08-03 | $10.28 | $10.28 | $10.16 | $10.21 | $10.21 | 81,760 |
| 2018-08-02 | $10.33 | $10.38 | $10.05 | $10.18 | $10.18 | 235,610 |
| 2018-08-01 | $10.35 | $10.43 | $10.35 | $10.36 | $10.36 | 130,600 |
| 2018-07-31 | $10.23 | $10.40 | $10.20 | $10.35 | $10.35 | 183,700 |
| 2018-07-30 | $10.28 | $10.34 | $10.18 | $10.20 | $10.20 | 181,700 |
| 2018-07-27 | $10.33 | $10.40 | $10.25 | $10.28 | $10.28 | 163,200 |
| 2018-07-26 | $10.24 | $10.43 | $10.24 | $10.29 | $10.29 | 192,200 |
| 2018-07-25 | $10.49 | $10.49 | $10.31 | $10.31 | $10.31 | 249,060 |
| 2018-07-24 | $10.30 | $10.53 | $10.30 | $10.45 | $10.45 | 663,760 |
| 2018-07-23 | $9.94 | $10.20 | $9.90 | $10.20 | $10.20 | 399,730 |
| 2018-07-20 | $10.05 | $10.05 | $9.72 | $9.95 | $9.95 | 292,520 |
| 2018-07-19 | $10.18 | $10.19 | $9.82 | $9.84 | $9.84 | 563,720 |
| 2018-07-18 | $10.35 | $10.44 | $10.14 | $10.15 | $10.15 | 294,120 |
| 2018-07-17 | $10.40 | $10.42 | $10.30 | $10.32 | $10.32 | 236,780 |
| 2018-07-16 | $10.24 | $10.49 | $10.23 | $10.40 | $10.40 | 276,750 |
| 2018-07-13 | $10.31 | $10.37 | $10.12 | $10.24 | $10.24 | 526,640 |
| 2018-07-12 | $10.02 | $10.39 | $10.02 | $10.39 | $10.39 | 512,100 |
| 2018-07-11 | $10.70 | $10.70 | $10.03 | $10.22 | $10.22 | 815,060 |
| 2018-07-10 | $11.78 | $11.78 | $10.56 | $10.69 | $10.69 | 1,450,480 |
Shenzhen Chiwan Wharf Holdings Ltd (200022) News Headlines
Recent Shenzhen Chiwan Wharf Holdings Ltd (200022) News
Similar Companies to Shenzhen Chiwan Wharf Holdings Ltd (200022) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |