Rizhao Port Jurong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.55	0.61	0.54	0.54	0.54	-6.14%	104,000
Nov 12, 2026	0.54	0.63	0.54	0.57	0.57	6.54%	94,000
Nov 11, 2026	0.46	0.66	0.46	0.54	0.54	-10.83%	112,000
Nov 10, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	44,000
Nov 9, 2026	0.60	0.60	0.60	0.60	0.60	0.85%	2,000
Nov 6, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	10,000
Nov 5, 2026	0.60	0.60	0.60	0.60	0.60	-	16,000
Nov 4, 2026	0.60	0.60	0.60	0.60	0.60	5.31%	6,000
Nov 3, 2026	0.57	0.57	0.57	0.57	0.57	2.73%	-
Nov 2, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 30, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 29, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 28, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 27, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 26, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 23, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 22, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	100,000
Oct 21, 2026	0.57	0.57	0.57	0.57	0.57	2.73%	2,000
Oct 20, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 16, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 15, 2026	0.55	0.55	0.55	0.55	0.55	-5.98%	22,000
Oct 14, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Oct 13, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Oct 12, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Oct 9, 2026	0.59	0.59	0.59	0.59	0.59	2.63%	18,000
Oct 8, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	46,000
Oct 7, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Oct 6, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Oct 5, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Oct 2, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	10,000
Sep 30, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Sep 29, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	10,000
Sep 28, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 25, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 24, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 23, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 22, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 21, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 18, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 17, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 16, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 15, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 14, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 11, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 10, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 9, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 8, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 7, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 4, 2026	0.57	0.57	0.57	0.57	0.57	-2.56%	80,000
Sep 3, 2026	0.59	0.59	0.59	0.59	0.59	2.63%	14,000