Qinhuangdao Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	3.14	3.18	2.87	2.91	2.91	-6.43%	33,133,000
Oct 30, 2025	2.90	3.58	2.90	3.11	3.11	3.32%	123,326,000
Oct 28, 2025	2.61	3.33	2.60	3.01	3.01	15.77%	179,521,500
Oct 27, 2025	2.60	2.71	2.58	2.60	2.60	-	179,521,000
Oct 26, 2025	2.60	2.71	2.58	2.60	2.60	1.17%	19,602,500
Oct 24, 2025	2.84	2.84	2.57	2.57	2.57	-10.76%	41,253,000
Oct 23, 2025	2.56	4.04	2.55	2.88	2.88	12.94%	164,639,400
Oct 22, 2025	2.55	2.57	2.54	2.55	2.55	-	336,500
Oct 21, 2025	2.54	2.57	2.53	2.55	2.55	-	170,500
Oct 20, 2025	2.53	2.56	2.53	2.55	2.55	0.39%	202,500
Oct 17, 2025	2.60	2.60	2.53	2.54	2.54	-2.31%	534,500
Oct 16, 2025	2.59	2.60	2.54	2.60	2.60	0.78%	878,500
Oct 15, 2025	2.70	2.70	2.55	2.58	2.58	-4.44%	2,668,000
Oct 14, 2025	2.81	2.83	2.70	2.70	2.70	-3.57%	1,337,000
Oct 13, 2025	2.80	2.84	2.75	2.80	2.80	-2.10%	2,398,500
Oct 10, 2025	2.84	2.89	2.84	2.86	2.86	0.35%	1,609,500
Oct 9, 2025	2.78	2.88	2.75	2.85	2.85	1.79%	3,545,000
Oct 8, 2025	2.78	2.84	2.76	2.80	2.80	0.36%	879,500
Oct 6, 2025	2.75	2.87	2.73	2.79	2.79	-0.36%	1,530,000
Oct 3, 2025	2.76	2.91	2.73	2.80	2.80	1.45%	916,000
Oct 2, 2025	2.75	2.81	2.75	2.76	2.76	-1.78%	620,500
Sep 30, 2025	2.82	2.85	2.75	2.81	2.81	-0.71%	4,685,500
Sep 29, 2025	2.79	2.84	2.68	2.83	2.83	1.43%	6,079,500
Sep 26, 2025	2.72	2.79	2.72	2.79	2.79	2.57%	2,502,000
Sep 25, 2025	2.68	2.74	2.68	2.72	2.72	-	1,463,000
Sep 24, 2025	2.71	2.77	2.66	2.72	2.72	0.74%	2,290,500
Sep 23, 2025	2.67	2.71	2.63	2.70	2.70	0.37%	2,382,500
Sep 22, 2025	2.53	2.69	2.51	2.69	2.69	4.67%	2,758,000
Sep 19, 2025	2.56	2.58	2.51	2.57	2.57	-	1,287,500
Sep 18, 2025	2.56	2.57	2.48	2.57	2.57	0.39%	1,732,500
Sep 17, 2025	2.53	2.56	2.47	2.56	2.56	1.59%	1,344,000
Sep 16, 2025	2.45	2.52	2.45	2.52	2.52	0.80%	2,212,000
Sep 15, 2025	2.44	2.50	2.44	2.50	2.50	0.81%	1,161,000
Sep 12, 2025	2.46	2.48	2.43	2.48	2.48	0.81%	861,500
Sep 11, 2025	2.45	2.48	2.44	2.46	2.46	0.82%	2,653,500
Sep 10, 2025	2.38	2.45	2.37	2.44	2.44	2.95%	3,938,000
Sep 9, 2025	2.36	2.37	2.35	2.37	2.37	0.42%	1,410,000
Sep 8, 2025	2.35	2.37	2.34	2.36	2.36	0.85%	1,225,000
Sep 5, 2025	2.30	2.34	2.30	2.34	2.34	1.74%	899,000
Sep 4, 2025	2.30	2.32	2.30	2.30	2.30	-1.29%	255,500
Sep 3, 2025	2.35	2.35	2.31	2.33	2.33	-0.85%	267,500
Sep 2, 2025	2.32	2.35	2.29	2.35	2.35	0.43%	2,228,500
Sep 1, 2025	2.27	2.35	2.27	2.34	2.34	1.74%	2,747,000
Aug 29, 2025	2.21	2.32	2.21	2.30	2.30	3.14%	2,270,000
Aug 28, 2025	2.23	2.25	2.22	2.23	2.23	-0.89%	307,000
Aug 27, 2025	2.25	2.27	2.22	2.25	2.25	-0.44%	422,500
Aug 26, 2025	2.27	2.28	2.25	2.26	2.26	-0.88%	203,000
Aug 25, 2025	2.22	2.34	2.21	2.28	2.28	2.70%	2,149,500
Aug 22, 2025	2.24	2.24	2.20	2.22	2.22	-0.89%	639,500
Aug 21, 2025	2.23	2.24	2.22	2.24	2.24	-	106,500