Rizhao Port Jurong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	4,000
Jul 30, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 29, 2026	0.64	0.64	0.59	0.60	0.60	-6.25%	22,000
Jul 28, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jul 27, 2026	0.63	0.64	0.63	0.64	0.64	3.23%	28,000
Jul 24, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jul 23, 2026	0.62	0.62	0.62	0.62	0.62	-	12,000
Jul 22, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jul 21, 2026	0.64	0.64	0.64	0.62	0.62	5.08%	4,000
Jul 20, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 17, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 16, 2026	0.59	0.59	0.59	0.59	0.59	-	10,000
Jul 15, 2026	0.59	0.59	0.59	0.59	0.59	-	4,000
Jul 14, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 13, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 10, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 9, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	24,000
Jul 8, 2026	0.58	0.58	0.58	0.58	0.58	-4.92%	3,294
Jul 7, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 6, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 3, 2026	0.61	0.61	0.61	0.61	0.61	-	6,000
Jul 2, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	2,000
Jun 30, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 29, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	44,000
Jun 26, 2026	0.59	0.62	0.59	0.62	0.62	3.33%	108,000
Jun 25, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 24, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 23, 2026	0.60	0.60	0.60	0.60	0.60	-	8,000
Jun 22, 2026	0.60	0.60	0.60	0.60	0.60	-	-
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