Qinhuangdao Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.64	2.64	2.63	2.63	2.63	0.38%	303,000
Jan 19, 2026	2.60	2.64	2.60	2.62	2.62	0.77%	553,000
Jan 16, 2026	2.65	2.67	2.60	2.60	2.60	-1.89%	942,000
Jan 15, 2026	2.68	2.69	2.65	2.65	2.65	-1.12%	693,000
Jan 14, 2026	2.71	2.71	2.68	2.68	2.68	-1.47%	1,211,000
Jan 13, 2026	2.68	2.73	2.67	2.72	2.72	1.49%	1,201,000
Jan 12, 2026	2.67	2.69	2.66	2.68	2.68	0.37%	510,000
Jan 9, 2026	2.69	2.71	2.67	2.67	2.67	-0.37%	524,000
Jan 8, 2026	2.73	2.73	2.67	2.68	2.68	-1.11%	516,000
Jan 7, 2026	2.72	2.73	2.69	2.71	2.71	-0.37%	1,282,000
Jan 6, 2026	2.73	2.73	2.71	2.72	2.72	0.74%	662,500
Jan 5, 2026	2.66	2.74	2.66	2.70	2.70	-0.74%	1,349,000
Jan 2, 2026	2.85	2.85	2.68	2.72	2.72	2.64%	284,000
Dec 31, 2025	2.63	2.66	2.62	2.65	2.65	0.76%	896,000
Dec 30, 2025	2.69	2.69	2.63	2.63	2.63	-1.13%	1,507,000
Dec 29, 2025	2.66	2.71	2.66	2.66	2.66	-	1,167,500
Dec 24, 2025	2.68	2.70	2.66	2.66	2.66	-0.75%	733,977
Dec 23, 2025	2.70	2.73	2.68	2.68	2.68	-1.11%	798,500
Dec 22, 2025	2.75	2.75	2.69	2.71	2.71	-1.09%	1,105,500
Dec 19, 2025	2.71	2.78	2.69	2.74	2.74	1.11%	2,006,000
Dec 18, 2025	2.74	2.74	2.68	2.71	2.71	-1.09%	3,083,000
Dec 17, 2025	2.76	2.77	2.71	2.74	2.74	-1.08%	1,571,000
Dec 16, 2025	2.76	2.81	2.70	2.77	2.77	0.73%	3,057,000
Dec 15, 2025	2.73	2.78	2.73	2.75	2.75	0.36%	2,438,000
Dec 12, 2025	2.71	2.77	2.70	2.74	2.74	1.11%	1,765,500
Dec 11, 2025	2.75	2.76	2.71	2.71	2.71	-	2,830,500
Dec 10, 2025	2.65	2.80	2.65	2.71	2.71	2.26%	4,765,000
Dec 9, 2025	2.70	2.70	2.65	2.65	2.65	-1.85%	1,828,000
Dec 8, 2025	2.65	2.70	2.63	2.70	2.70	1.89%	2,231,000
Dec 5, 2025	2.67	2.68	2.65	2.65	2.65	-1.85%	742,500
Dec 4, 2025	2.69	2.70	2.64	2.70	2.70	0.37%	3,007,000
Dec 3, 2025	2.68	2.69	2.65	2.69	2.69	0.75%	2,036,000
Dec 2, 2025	2.65	2.68	2.62	2.67	2.67	1.52%	1,894,000
Dec 1, 2025	2.57	2.65	2.56	2.63	2.63	1.94%	1,779,500
Nov 28, 2025	2.56	2.59	2.56	2.58	2.58	-	1,272,000
Nov 27, 2025	2.55	2.59	2.55	2.58	2.58	0.78%	1,134,000
Nov 26, 2025	2.58	2.59	2.55	2.56	2.56	-0.78%	2,079,000
Nov 25, 2025	2.59	2.63	2.57	2.58	2.58	-1.15%	3,454,000
Nov 24, 2025	2.65	2.65	2.58	2.61	2.61	-0.76%	3,678,000
Nov 21, 2025	2.66	2.72	2.62	2.63	2.63	-1.50%	4,374,000
Nov 20, 2025	2.67	2.69	2.65	2.67	2.67	0.38%	2,186,500
Nov 19, 2025	2.67	2.71	2.64	2.66	2.66	-1.48%	2,005,000
Nov 18, 2025	2.73	2.73	2.65	2.70	2.70	-1.10%	3,570,000
Nov 17, 2025	2.74	2.75	2.69	2.73	2.73	-0.36%	3,518,000
Nov 14, 2025	2.77	2.79	2.72	2.74	2.74	-1.08%	4,009,500
Nov 13, 2025	2.77	2.80	2.74	2.77	2.77	-1.42%	6,274,500
Nov 12, 2025	2.86	2.86	2.78	2.81	2.81	-0.71%	3,976,500
Nov 11, 2025	2.83	2.87	2.81	2.83	2.83	-	4,639,000
Nov 10, 2025	2.75	2.84	2.75	2.83	2.83	2.91%	6,882,500
Nov 7, 2025	2.79	2.88	2.74	2.75	2.75	-2.83%	10,459,000