Qinhuangdao Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.41	2.44	2.39	2.43	2.43	0.83%	979,000
Mar 19, 2026	2.43	2.43	2.38	2.41	2.41	-0.82%	1,253,500
Mar 18, 2026	2.43	2.45	2.42	2.43	2.43	0.41%	613,500
Mar 17, 2026	2.41	2.45	2.40	2.42	2.42	1.26%	1,400,000
Mar 16, 2026	2.50	2.50	2.39	2.39	2.39	-4.02%	6,822,500
Mar 13, 2026	2.51	2.53	2.48	2.49	2.49	-1.19%	6,858,500
Mar 12, 2026	2.58	2.63	2.50	2.52	2.52	-2.70%	5,895,000
Mar 11, 2026	2.61	2.67	2.58	2.59	2.59	-1.89%	4,990,000
Mar 10, 2026	2.71	2.69	2.62	2.64	2.64	-1.86%	4,392,500
Mar 9, 2026	2.71	2.76	2.67	2.69	2.69	-	2,577,500
Mar 6, 2026	2.75	2.75	2.68	2.69	2.69	-1.82%	3,555,500
Mar 5, 2026	2.73	2.82	2.68	2.74	2.74	0.37%	4,464,500
Mar 4, 2026	2.82	2.83	2.69	2.73	2.73	-2.85%	8,607,500
Mar 3, 2026	2.69	3.16	2.62	2.81	2.81	5.24%	36,220,000
Mar 2, 2026	2.61	2.69	2.58	2.67	2.67	3.09%	1,629,000
Feb 27, 2026	2.61	2.61	2.57	2.59	2.59	-0.77%	788,000
Feb 26, 2026	2.64	2.66	2.61	2.61	2.61	-0.76%	552,633
Feb 25, 2026	2.63	2.67	2.63	2.63	2.63	-	1,014,000
Feb 24, 2026	2.59	2.67	2.59	2.63	2.63	2.73%	602,500
Feb 23, 2026	2.56	2.62	2.56	2.56	2.56	-	189,000
Feb 20, 2026	2.57	2.61	2.56	2.56	2.56	-0.39%	103,000
Feb 16, 2026	2.60	2.60	2.55	2.57	2.57	-2.65%	69,500
Feb 13, 2026	2.67	2.67	2.63	2.64	2.64	-1.12%	517,000
Feb 12, 2026	2.69	2.69	2.67	2.67	2.67	-0.74%	130,000
Feb 11, 2026	2.69	2.71	2.68	2.69	2.69	-0.37%	259,000
Feb 10, 2026	2.70	2.72	2.67	2.70	2.70	0.37%	986,000
Feb 9, 2026	2.70	2.72	2.69	2.69	2.69	-	1,442,500
Feb 6, 2026	2.70	2.70	2.67	2.69	2.69	-0.37%	538,000
Feb 5, 2026	2.70	2.70	2.67	2.70	2.70	0.75%	375,500
Feb 4, 2026	2.69	2.70	2.67	2.68	2.68	-	466,500
Feb 3, 2026	2.69	2.69	2.64	2.68	2.68	-	695,500
Feb 2, 2026	2.70	2.71	2.66	2.68	2.68	-0.74%	662,000
Jan 30, 2026	2.70	2.70	2.66	2.70	2.70	0.37%	940,500
Jan 29, 2026	2.70	2.71	2.67	2.69	2.69	-0.37%	1,005,000
Jan 28, 2026	2.64	2.70	2.63	2.70	2.70	1.89%	820,000
Jan 27, 2026	2.65	2.67	2.64	2.65	2.65	-0.38%	302,500
Jan 26, 2026	2.66	2.66	2.64	2.66	2.66	0.38%	262,000
Jan 23, 2026	2.66	2.68	2.63	2.65	2.65	0.38%	862,500
Jan 22, 2026	2.64	2.66	2.63	2.64	2.64	-	667,000
Jan 21, 2026	2.61	2.65	2.61	2.64	2.64	0.38%	273,000
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