Qinhuangdao Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	2.30	2.33	2.29	2.32	2.19	-0.85%	786,500
Jun 24, 2026	2.31	2.34	2.28	2.34	2.21	0.86%	392,000
Jun 23, 2026	2.31	2.33	2.28	2.32	2.19	-0.43%	741,500
Jun 22, 2026	2.29	2.33	2.28	2.33	2.20	-0.43%	493,000
Jun 18, 2026	2.40	2.40	2.28	2.34	2.21	-2.50%	1,322,500
Jun 17, 2026	2.41	2.40	2.38	2.40	2.27	-0.41%	455,500
Jun 16, 2026	2.40	2.41	2.37	2.41	2.28	0.42%	701,500
Jun 15, 2026	2.40	2.43	2.40	2.40	2.27	-	385,000
Jun 12, 2026	2.32	2.40	2.32	2.40	2.27	2.56%	1,187,500
Jun 11, 2026	2.32	2.34	2.30	2.34	2.21	0.43%	392,500
Jun 10, 2026	2.30	2.36	2.28	2.33	2.20	0.43%	1,180,000
Jun 9, 2026	2.31	2.32	2.28	2.32	2.19	-	544,500
Jun 8, 2026	2.32	2.32	2.27	2.32	2.19	-	523,000
Jun 5, 2026	2.30	2.32	2.28	2.32	2.19	0.43%	523,500
Jun 4, 2026	2.30	2.31	2.28	2.31	2.18	-0.43%	187,000
Jun 3, 2026	2.29	2.33	2.27	2.32	2.19	1.31%	1,106,500
Jun 2, 2026	2.28	2.32	2.28	2.29	2.17	0.44%	263,500
Jun 1, 2026	2.24	2.31	2.24	2.28	2.16	2.24%	351,000
May 29, 2026	2.22	2.31	2.22	2.23	2.11	-	423,500
May 28, 2026	2.26	2.26	2.22	2.23	2.11	-1.76%	498,500
May 27, 2026	2.32	2.32	2.27	2.27	2.15	-1.73%	790,500
May 26, 2026	2.33	2.36	2.31	2.31	2.18	-1.28%	726,500
May 22, 2026	2.36	2.36	2.33	2.34	2.21	-0.43%	392,000
May 21, 2026	2.39	2.39	2.35	2.35	2.22	-0.42%	224,500
May 20, 2026	2.38	2.40	2.36	2.36	2.23	-0.84%	401,500
May 19, 2026	2.38	2.40	2.38	2.38	2.25	0.42%	454,500
May 18, 2026	2.40	2.42	2.37	2.37	2.24	-1.25%	758,500
May 15, 2026	2.43	2.43	2.39	2.40	2.27	-1.64%	1,495,000
May 14, 2026	2.46	2.47	2.43	2.44	2.31	-0.81%	1,000,500
May 13, 2026	2.48	2.48	2.46	2.46	2.33	-0.40%	345,000
May 12, 2026	2.47	2.48	2.46	2.47	2.34	-	656,000