Rizhao Port Jurong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	2,000
Jun 17, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 16, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	32,000
Jun 15, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 12, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	46,000
Jun 11, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	394,000
Jun 10, 2026	0.64	0.64	0.61	0.61	0.61	-6.15%	120,000
Jun 9, 2026	0.64	0.64	0.64	0.65	0.65	-	16,000
Jun 8, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 5, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 4, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 3, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	2,000
Jun 2, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jun 1, 2026	0.64	0.64	0.64	0.64	0.64	-	-
May 29, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	106,000
May 28, 2026	0.66	0.66	0.66	0.66	0.66	-	-
May 27, 2026	0.66	0.66	0.66	0.66	0.66	-	6,000
May 26, 2026	0.65	0.66	0.64	0.66	0.66	-1.49%	46,000
May 22, 2026	0.66	0.67	0.65	0.67	0.67	3.77%	88,000
May 21, 2026	0.71	0.71	0.68	0.68	0.65	-6.85%	158,000
May 20, 2026	0.71	0.77	0.70	0.73	0.69	4.29%	136,000
May 19, 2026	0.70	0.70	0.70	0.70	0.66	-	-
May 18, 2026	0.70	0.70	0.70	0.70	0.66	-	-
May 15, 2026	0.70	0.70	0.70	0.70	0.66	-	32,000
May 14, 2026	0.70	0.70	0.70	0.70	0.66	-1.41%	32,000
May 13, 2026	0.69	0.71	0.69	0.71	0.67	1.43%	50,000
May 12, 2026	0.70	0.70	0.70	0.70	0.66	-	14,000
May 11, 2026	0.74	0.74	0.70	0.70	0.66	-2.78%	12,000
May 8, 2026	0.71	0.72	0.70	0.72	0.68	-1.37%	54,000
May 7, 2026	0.73	0.73	0.73	0.73	0.69	-	146,000
May 6, 2026	0.68	0.76	0.68	0.73	0.69	7.35%	246,000
May 5, 2026	0.68	0.68	0.68	0.68	0.65	-	10,000
May 4, 2026	0.66	0.68	0.65	0.68	0.65	3.03%	124,000
Apr 30, 2026	0.70	0.70	0.66	0.66	0.63	-5.71%	368,000
Apr 29, 2026	0.75	0.76	0.68	0.70	0.66	-10.26%	1,190,000
Apr 28, 2026	0.73	1.10	0.73	0.78	0.74	9.86%	50,076,000
Apr 27, 2026	0.71	0.71	0.71	0.71	0.67	-	-
Apr 24, 2026	0.71	0.71	0.71	0.71	0.67	-	-
Apr 23, 2026	0.71	0.71	0.71	0.71	0.67	1.43%	16,000
Apr 22, 2026	0.70	0.70	0.70	0.70	0.66	1.45%	200,000
Apr 21, 2026	0.69	0.69	0.69	0.69	0.66	-	-
Apr 20, 2026	0.68	0.69	0.68	0.69	0.66	4.55%	28,000
Apr 17, 2026	0.66	0.66	0.66	0.66	0.63	-	-
Apr 16, 2026	0.66	0.66	0.66	0.66	0.63	-	-
Apr 15, 2026	0.66	0.66	0.66	0.66	0.63	-	-
Apr 14, 2026	0.66	0.66	0.66	0.66	0.63	-	-
Apr 13, 2026	0.66	0.66	0.63	0.66	0.63	-	112,000
Apr 10, 2026	0.66	0.66	0.66	0.66	0.63	-	-
Apr 9, 2026	0.66	0.66	0.66	0.66	0.63	-	2,000
Apr 8, 2026	0.66	0.67	0.66	0.66	0.63	1.54%	60,000