Qinhuangdao Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	2.36	2.37	2.35	2.36	2.36	-	924,500
Sep 8, 2025	2.35	2.37	2.34	2.36	2.36	0.85%	1,175,500
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
Aug 20, 2025	2.22	2.24	2.21	2.24	2.24	-0.44%	593,000
Aug 19, 2025	2.24	2.25	2.21	2.25	2.25	0.45%	373,000
Aug 18, 2025	2.18	2.28	2.17	2.24	2.24	-0.88%	907,500
Aug 15, 2025	2.27	2.27	2.25	2.26	2.26	-	168,500
Aug 14, 2025	2.27	2.28	2.26	2.26	2.26	-0.44%	232,500
Aug 13, 2025	2.27	2.29	2.27	2.27	2.27	-0.44%	611,000
Aug 12, 2025	2.27	2.30	2.26	2.28	2.28	-	346,500
Aug 11, 2025	2.28	2.29	2.27	2.28	2.28	0.44%	163,500
Aug 8, 2025	2.26	2.27	2.25	2.27	2.27	1.34%	417,500
Aug 7, 2025	2.25	2.26	2.24	2.24	2.24	-0.88%	59,000
Aug 6, 2025	2.25	2.26	2.23	2.26	2.26	-	84,500
Aug 5, 2025	2.22	2.27	2.22	2.26	2.26	1.35%	403,000
Aug 4, 2025	2.21	2.23	2.21	2.23	2.23	0.45%	169,000
Aug 1, 2025	2.18	2.23	2.18	2.22	2.22	0.91%	761,000
Jul 31, 2025	2.28	2.28	2.19	2.20	2.20	-3.51%	728,500
Jul 30, 2025	2.28	2.28	2.26	2.28	2.28	0.44%	147,500
Jul 29, 2025	2.28	2.29	2.26	2.27	2.27	-0.87%	190,000
Jul 28, 2025	2.32	2.33	2.26	2.29	2.29	-0.87%	572,000
Jul 25, 2025	2.31	2.33	2.30	2.31	2.31	-	863,500
Jul 24, 2025	2.30	2.32	2.28	2.31	2.31	0.87%	1,501,500
Jul 23, 2025	2.33	2.34	2.28	2.29	2.29	-0.87%	239,000
Jul 22, 2025	2.28	2.33	2.28	2.31	2.31	1.76%	1,799,000
Jul 21, 2025	2.28	2.29	2.27	2.27	2.27	-0.44%	562,000
Jul 18, 2025	2.26	2.28	2.26	2.28	2.28	0.44%	245,500
Jul 17, 2025	2.27	2.27	2.25	2.27	2.27	-	80,000
Jul 16, 2025	2.25	2.27	2.23	2.27	2.27	0.44%	1,116,000
Jul 15, 2025	2.30	2.30	2.23	2.26	2.26	-1.74%	790,000
Jul 14, 2025	2.29	2.31	2.26	2.30	2.30	0.44%	1,075,000
Jul 11, 2025	2.33	2.33	2.28	2.29	2.29	0.44%	434,500
Jul 10, 2025	2.35	2.35	2.27	2.28	2.28	-3.39%	486,000
Jul 9, 2025	2.32	2.37	2.31	2.36	2.27	0.43%	346,500
Jul 8, 2025	2.33	2.37	2.33	2.35	2.26	0.86%	106,000
Jul 7, 2025	2.33	2.34	2.32	2.33	2.24	0.43%	261,500
Jul 4, 2025	2.36	2.37	2.32	2.32	2.23	-0.85%	380,500
Jul 3, 2025	2.38	2.38	2.33	2.34	2.25	-	621,500
Jul 2, 2025	2.31	2.47	2.31	2.34	2.25	0.43%	1,434,000