Qinhuangdao Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.50	2.50	2.47	2.48	2.48	-	218,500
Apr 29, 2026	2.48	2.50	2.47	2.48	2.48	0.40%	668,500
Apr 28, 2026	2.48	2.48	2.45	2.47	2.47	-	607,500
Apr 27, 2026	2.50	2.51	2.47	2.47	2.47	-1.59%	924,000
Apr 24, 2026	2.51	2.51	2.49	2.51	2.51	-	365,500
Apr 23, 2026	2.50	2.52	2.49	2.51	2.51	1.62%	569,500
Apr 22, 2026	2.49	2.51	2.47	2.47	2.47	-0.80%	709,500
Apr 21, 2026	2.44	2.50	2.44	2.49	2.49	1.63%	1,365,500
Apr 20, 2026	2.43	2.46	2.43	2.45	2.45	0.82%	684,000
Apr 17, 2026	2.46	2.47	2.43	2.43	2.43	-1.22%	1,556,000
Apr 16, 2026	2.46	2.47	2.45	2.46	2.46	-	324,500
Apr 15, 2026	2.47	2.47	2.45	2.46	2.46	0.41%	1,032,000
Apr 14, 2026	2.45	2.48	2.45	2.45	2.45	-0.41%	873,500
Apr 13, 2026	2.46	2.47	2.44	2.46	2.46	-	577,500
Apr 10, 2026	2.46	2.49	2.46	2.46	2.46	-0.40%	760,500
Apr 9, 2026	2.46	2.47	2.44	2.47	2.47	1.23%	743,500
Apr 8, 2026	2.43	2.46	2.42	2.44	2.44	0.41%	1,546,500
Apr 2, 2026	2.42	2.49	2.41	2.43	2.43	1.25%	5,313,500
Apr 1, 2026	2.41	2.42	2.39	2.40	2.40	0.42%	586,000
Mar 31, 2026	2.40	2.43	2.39	2.39	2.39	-0.83%	1,137,000
Mar 30, 2026	2.43	2.43	2.39	2.41	2.41	-0.82%	879,500
Mar 27, 2026	2.41	2.43	2.40	2.43	2.43	-	838,000
Mar 26, 2026	2.44	2.45	2.42	2.43	2.43	-0.82%	991,000
Mar 25, 2026	2.39	2.47	2.38	2.45	2.45	2.51%	2,769,127
Mar 24, 2026	2.37	2.39	2.36	2.39	2.39	1.27%	1,177,500
Mar 23, 2026	2.44	2.44	2.30	2.36	2.36	-2.88%	2,524,500
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