Qinhuangdao Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.42	2.42	2.39	2.39	-	-	116,500
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
Aug 25, 2026	2.32	2.32	2.30	2.30	2.30	0.22%	45,500
Aug 24, 2026	2.30	2.33	2.29	2.30	2.30	-1.08%	353,500
Aug 21, 2026	2.31	2.34	2.31	2.32	2.32	-0.43%	116,500
Aug 20, 2026	2.30	2.33	2.30	2.33	2.33	1.30%	238,000
Aug 19, 2026	2.32	2.32	2.30	2.30	2.30	-0.43%	105,500
Aug 18, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Aug 17, 2026	2.31	2.34	2.30	2.31	2.31	0.43%	200,000
Aug 14, 2026	2.29	2.34	2.28	2.30	2.30	0.88%	1,056,500
Aug 13, 2026	2.28	2.30	2.28	2.28	2.28	-0.22%	223,000
Aug 12, 2026	2.31	2.32	2.28	2.29	2.29	-0.87%	352,500
Aug 11, 2026	2.34	2.34	2.28	2.31	2.31	0.22%	886,000
Aug 10, 2026	2.30	2.34	2.30	2.30	2.30	-0.43%	278,500
Aug 7, 2026	2.33	2.34	2.31	2.31	2.31	0.43%	161,500
Aug 6, 2026	2.33	2.33	2.30	2.30	2.30	-1.50%	114,000
Aug 5, 2026	2.34	2.35	2.31	2.34	2.34	-0.43%	289,500
Aug 4, 2026	2.35	2.35	2.32	2.35	2.35	-0.21%	197,500
Aug 3, 2026	2.35	2.36	2.35	2.35	2.35	-	112,000
Jul 31, 2026	2.34	2.35	2.34	2.35	2.35	-	138,500
Jul 30, 2026	2.34	2.35	2.33	2.35	2.35	0.86%	283,000
Jul 29, 2026	2.33	2.36	2.31	2.33	2.33	0.87%	853,500
Jul 28, 2026	2.31	2.34	2.29	2.31	2.31	-0.86%	530,500
Jul 27, 2026	2.32	2.33	2.30	2.33	2.33	1.30%	130,500
Jul 24, 2026	2.32	2.34	2.30	2.30	2.30	-1.29%	363,500
Jul 23, 2026	2.33	2.35	2.33	2.33	2.33	-0.43%	105,500
Jul 22, 2026	2.34	2.35	2.34	2.34	2.34	-0.43%	105,500
Jul 21, 2026	2.30	2.37	2.30	2.35	2.35	3.07%	1,387,000
Jul 20, 2026	2.29	2.31	2.28	2.28	2.28	-0.87%	298,500
Jul 17, 2026	2.34	2.37	2.26	2.30	2.30	0.10%	1,825,000
Jul 16, 2026	2.43	2.46	2.42	2.43	2.30	0.41%	875,000
Jul 15, 2026	2.39	2.42	2.37	2.42	2.29	2.11%	1,284,500
Jul 14, 2026	2.33	2.38	2.33	2.37	2.24	2.16%	448,500
Jul 13, 2026	2.34	2.34	2.32	2.32	2.19	-	219,000
Jul 10, 2026	2.35	2.36	2.32	2.32	2.19	-0.85%	66,500
Jul 9, 2026	2.33	2.36	2.33	2.34	2.21	0.43%	79,500
Jul 8, 2026	2.35	2.36	2.32	2.33	2.20	0.43%	298,000
Jul 7, 2026	2.35	2.36	2.32	2.32	2.19	-0.43%	338,500
Jul 6, 2026	2.36	2.36	2.32	2.33	2.20	-	207,500
Jul 3, 2026	2.35	2.37	2.33	2.33	2.20	-0.85%	239,500
Jul 2, 2026	2.41	2.43	2.35	2.35	2.22	-3.69%	1,271,500
Jun 30, 2026	2.37	2.44	2.36	2.44	2.31	1.67%	2,896,000
Jun 29, 2026	2.29	2.45	2.29	2.40	2.27	3.00%	1,599,000
Jun 26, 2026	2.28	2.35	2.25	2.33	2.20	0.43%	1,638,500