Qinhuangdao Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.62	2.66	2.56	2.58	2.58	-2.46%	2,152,000
Nov 4, 2026	2.70	2.75	2.60	2.65	2.65	-2.04%	5,503,000
Nov 3, 2026	2.65	2.70	2.64	2.70	2.70	0.19%	1,049,500
Nov 2, 2026	2.71	2.75	2.66	2.70	2.70	-	2,011,000
Oct 30, 2026	2.67	2.70	2.61	2.70	2.70	2.28%	2,421,000
Oct 29, 2026	2.64	2.67	2.62	2.64	2.64	0.19%	1,416,500
Oct 28, 2026	2.62	2.64	2.61	2.63	2.63	-0.38%	740,500
Oct 27, 2026	2.61	2.65	2.61	2.64	2.64	1.34%	1,021,000
Oct 26, 2026	2.63	2.65	2.57	2.61	2.61	-1.70%	1,770,500
Oct 23, 2026	2.59	2.67	2.59	2.65	2.65	2.12%	1,881,500
Oct 22, 2026	2.60	2.62	2.56	2.60	2.60	-0.19%	1,313,500
Oct 21, 2026	2.57	2.61	2.54	2.60	2.60	1.56%	1,188,500
Oct 20, 2026	2.52	2.57	2.49	2.56	2.56	1.79%	1,635,500
Oct 16, 2026	2.51	2.52	2.49	2.52	2.52	0.20%	308,000
Oct 15, 2026	2.53	2.53	2.48	2.51	2.51	-1.57%	565,000
Oct 14, 2026	2.53	2.56	2.52	2.55	2.55	1.19%	970,500
Oct 13, 2026	2.51	2.52	2.48	2.52	2.52	0.60%	1,193,000
Oct 12, 2026	2.47	2.51	2.47	2.51	2.51	1.83%	1,297,000
Oct 9, 2026	2.46	2.46	2.43	2.46	2.46	1.44%	704,500
Oct 8, 2026	2.38	2.47	2.38	2.43	2.43	4.75%	1,236,000
Oct 7, 2026	2.33	2.34	2.32	2.32	2.32	0.65%	64,000
Oct 6, 2026	2.33	2.34	2.29	2.30	2.30	-3.77%	905,000
Oct 5, 2026	2.36	2.39	2.33	2.39	2.39	-2.45%	24,000
Oct 2, 2026	2.38	2.45	2.35	2.45	2.45	-	30,500
Sep 30, 2026	2.40	2.47	2.37	2.45	2.45	2.30%	839,500
Sep 29, 2026	2.39	2.40	2.38	2.40	2.40	0.42%	434,000
Sep 28, 2026	2.39	2.39	2.36	2.39	2.39	-0.63%	112,000
Sep 25, 2026	2.33	2.40	2.33	2.40	2.40	0.63%	23,000
Sep 24, 2026	2.34	2.39	2.34	2.39	2.39	1.06%	267,500
Sep 23, 2026	2.36	2.37	2.36	2.36	2.36	0.21%	221,000
Sep 22, 2026	2.36	2.36	2.33	2.36	2.36	0.64%	321,500
Sep 21, 2026	2.40	2.42	2.34	2.34	2.34	-3.31%	2,506,500
Sep 18, 2026	2.43	2.43	2.39	2.42	2.42	0.62%	95,500
Sep 17, 2026	2.43	2.43	2.41	2.41	2.41	-1.03%	4,000
Sep 16, 2026	2.43	2.44	2.40	2.43	2.43	0.62%	162,000
Sep 15, 2026	2.42	2.42	2.40	2.42	2.42	-0.62%	32,500
Sep 14, 2026	2.38	2.43	2.38	2.43	2.43	1.04%	469,500
Sep 11, 2026	2.43	2.43	2.37	2.41	2.41	-1.84%	796,000
Sep 10, 2026	2.45	2.46	2.42	2.45	2.45	-0.20%	269,500
Sep 9, 2026	2.41	2.46	2.41	2.46	2.46	0.61%	1,111,500
Sep 8, 2026	2.42	2.44	2.41	2.44	2.44	0.83%	462,000
Sep 7, 2026	2.42	2.42	2.40	2.42	2.42	-	111,000
Sep 4, 2026	2.39	2.42	2.39	2.42	2.42	1.26%	491,000
Sep 3, 2026	2.40	2.43	2.39	2.39	2.39	-0.21%	1,265,000
Sep 2, 2026	2.43	2.44	2.39	2.40	2.40	-1.44%	337,500
Sep 1, 2026	2.37	2.43	2.36	2.43	2.43	2.75%	1,396,500
Aug 31, 2026	2.36	2.37	2.35	2.37	2.37	-	298,500
Aug 28, 2026	2.33	2.38	2.33	2.37	2.37	1.94%	1,140,500
Aug 27, 2026	2.35	2.35	2.32	2.32	2.32	-1.28%	278,500
Aug 26, 2026	2.30	2.36	2.30	2.35	2.35	2.17%	473,500