Rizhao Port Jurong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.74	0.74	0.70	0.70	0.70	-2.78%	12,000
May 8, 2026	0.71	0.72	0.70	0.72	0.72	-1.37%	54,000
May 7, 2026	0.73	0.73	0.73	0.73	0.73	-	146,000
May 6, 2026	0.68	0.76	0.68	0.73	0.73	7.35%	246,000
May 5, 2026	0.68	0.68	0.68	0.68	0.68	-	10,000
May 4, 2026	0.66	0.68	0.65	0.68	0.68	3.03%	124,000
Apr 30, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	368,000
Apr 29, 2026	0.75	0.76	0.68	0.70	0.70	-10.26%	1,190,000
Apr 28, 2026	0.73	1.10	0.73	0.78	0.78	9.86%	50,076,000
Apr 27, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 24, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 23, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	16,000
Apr 22, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	200,000
Apr 21, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 20, 2026	0.68	0.69	0.68	0.69	0.69	4.55%	28,000
Apr 17, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Apr 16, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Apr 15, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Apr 14, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Apr 13, 2026	0.66	0.66	0.63	0.66	0.66	-	112,000
Apr 10, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Apr 9, 2026	0.66	0.66	0.66	0.66	0.66	-	2,000
Apr 8, 2026	0.66	0.67	0.66	0.66	0.66	1.54%	60,000
Apr 2, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	82,000
Apr 1, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	1,048,000
Mar 31, 2026	0.66	0.67	0.66	0.66	0.66	-1.49%	260,000
Mar 30, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	24,000
Mar 27, 2026	0.67	0.68	0.67	0.68	0.68	-	22,000
Mar 26, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 25, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 24, 2026	0.68	0.68	0.68	0.68	0.68	-	8,000
Mar 23, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	6,000
Mar 20, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 19, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 18, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 17, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 16, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	56,000
Mar 13, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	70,000
Mar 12, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 11, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 10, 2026	0.70	0.70	0.70	0.70	0.70	-	52,000
Mar 9, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Mar 6, 2026	0.67	0.72	0.67	0.71	0.71	5.97%	252,000
Mar 5, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Mar 4, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Mar 3, 2026	0.67	0.67	0.67	0.67	0.67	-	180,000
Mar 2, 2026	0.67	0.67	0.66	0.67	0.67	-	122,000
Feb 27, 2026	0.68	0.68	0.67	0.67	0.67	-	40,000
Feb 26, 2026	0.70	0.70	0.66	0.67	0.67	-2.90%	460,000
Feb 25, 2026	0.69	0.69	0.69	0.69	0.69	-	40,000