Qinhuangdao Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.36	2.36	2.33	2.34	2.34	-0.43%	392,000
May 21, 2026	2.39	2.39	2.35	2.35	2.35	-0.42%	224,500
May 20, 2026	2.38	2.40	2.36	2.36	2.36	-0.84%	401,500
May 19, 2026	2.38	2.40	2.38	2.38	2.38	0.42%	454,500
May 18, 2026	2.40	2.42	2.37	2.37	2.37	-1.25%	758,500
May 15, 2026	2.43	2.43	2.39	2.40	2.40	-1.64%	1,495,000
May 14, 2026	2.46	2.47	2.43	2.44	2.44	-0.81%	1,000,500
May 13, 2026	2.48	2.48	2.46	2.46	2.46	-0.40%	345,000
May 12, 2026	2.47	2.48	2.46	2.47	2.47	-	656,000
May 11, 2026	2.46	2.48	2.45	2.47	2.47	0.82%	471,500
May 8, 2026	2.46	2.48	2.43	2.45	2.45	-0.41%	1,665,000
May 7, 2026	2.47	2.49	2.46	2.46	2.46	-0.81%	578,500
May 6, 2026	2.46	2.48	2.45	2.48	2.48	2.06%	440,000
May 5, 2026	2.48	2.48	2.43	2.43	2.43	0.83%	30,000
May 4, 2026	2.48	2.49	2.41	2.41	2.41	-2.82%	82,000
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