Rizhao Port Co.,Ltd (SHA:600017)
China · Delayed Price · Currency is CNY 3.240
+0.010 (0.31%)
Oct 30, 2025, 3:00 PM CST
Rizhao Port Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | 0.31% | 44,373,953 |
| Oct 29, 2025 | 3.25 | 3.25 | 3.18 | 3.23 | 3.23 | -0.62% | 29,182,100 |
| Oct 28, 2025 | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | 0.62% | 26,484,478 |
| Oct 27, 2025 | 3.22 | 3.27 | 3.22 | 3.23 | 3.23 | 0.31% | 31,547,544 |
| Oct 24, 2025 | 3.26 | 3.30 | 3.21 | 3.22 | 3.22 | -1.23% | 35,564,756 |
| Oct 23, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 41,446,660 |
| Oct 22, 2025 | 3.23 | 3.25 | 3.21 | 3.22 | 3.22 | -0.31% | 25,410,985 |
| Oct 21, 2025 | 3.18 | 3.25 | 3.16 | 3.23 | 3.23 | 1.57% | 32,242,017 |
| Oct 20, 2025 | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | 0.32% | 26,721,729 |
| Oct 17, 2025 | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | -0.31% | 33,655,377 |
| Oct 16, 2025 | 3.17 | 3.19 | 3.15 | 3.18 | 3.18 | 0.32% | 35,703,985 |
| Oct 15, 2025 | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | -0.31% | 34,499,831 |
| Oct 14, 2025 | 3.14 | 3.19 | 3.13 | 3.18 | 3.18 | 1.27% | 51,570,638 |
| Oct 13, 2025 | 3.09 | 3.15 | 3.07 | 3.14 | 3.14 | -0.32% | 28,230,197 |
| Oct 10, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1.61% | 35,212,297 |
| Oct 9, 2025 | 3.07 | 3.11 | 3.06 | 3.10 | 3.10 | 1.31% | 23,753,318 |
| Sep 30, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 21,671,700 |
| Sep 29, 2025 | 3.08 | 3.11 | 3.04 | 3.10 | 3.10 | 0.98% | 30,080,756 |
| Sep 26, 2025 | 3.08 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 23,831,999 |
| Sep 25, 2025 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | -2.22% | 41,442,055 |
| Sep 24, 2025 | 3.14 | 3.19 | 3.12 | 3.16 | 3.16 | 0.32% | 31,363,182 |
| Sep 23, 2025 | 3.16 | 3.17 | 3.10 | 3.15 | 3.15 | -1.25% | 45,834,900 |
| Sep 22, 2025 | 3.24 | 3.24 | 3.17 | 3.19 | 3.19 | -1.85% | 27,654,147 |
| Sep 19, 2025 | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | 0.62% | 30,269,900 |
| Sep 18, 2025 | 3.28 | 3.30 | 3.22 | 3.23 | 3.23 | -1.52% | 40,053,050 |
| Sep 17, 2025 | 3.27 | 3.31 | 3.24 | 3.28 | 3.28 | 0.31% | 43,567,800 |
| Sep 16, 2025 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 2.19% | 58,996,100 |
| Sep 15, 2025 | 3.21 | 3.23 | 3.18 | 3.20 | 3.20 | -0.31% | 26,049,852 |
| Sep 12, 2025 | 3.18 | 3.23 | 3.18 | 3.21 | 3.21 | 0.63% | 35,202,500 |
| Sep 11, 2025 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | 0.63% | 22,202,701 |
| Sep 10, 2025 | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | - | 18,254,693 |
| Sep 9, 2025 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | -0.31% | 21,923,191 |
| Sep 8, 2025 | 3.16 | 3.20 | 3.15 | 3.18 | 3.18 | 0.63% | 31,137,150 |
| Sep 5, 2025 | 3.17 | 3.17 | 3.13 | 3.16 | 3.16 | - | 28,956,200 |
| Sep 4, 2025 | 3.14 | 3.17 | 3.12 | 3.16 | 3.16 | 0.64% | 30,370,438 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.13 | 3.14 | 3.14 | -1.88% | 33,610,892 |
| Sep 2, 2025 | 3.19 | 3.21 | 3.16 | 3.20 | 3.20 | 0.31% | 36,760,275 |
| Sep 1, 2025 | 3.21 | 3.22 | 3.17 | 3.19 | 3.19 | -0.62% | 35,154,500 |
| Aug 29, 2025 | 3.22 | 3.29 | 3.21 | 3.21 | 3.21 | -0.62% | 43,949,812 |
| Aug 28, 2025 | 3.23 | 3.27 | 3.16 | 3.23 | 3.23 | - | 52,413,784 |
| Aug 27, 2025 | 3.32 | 3.33 | 3.22 | 3.23 | 3.23 | -2.71% | 41,209,000 |
| Aug 26, 2025 | 3.32 | 3.35 | 3.30 | 3.32 | 3.32 | 0.30% | 38,100,100 |
| Aug 25, 2025 | 3.29 | 3.35 | 3.28 | 3.31 | 3.31 | 0.91% | 48,110,874 |
| Aug 22, 2025 | 3.26 | 3.29 | 3.22 | 3.28 | 3.28 | 0.61% | 42,393,646 |
| Aug 21, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.31% | 36,362,091 |
| Aug 20, 2025 | 3.24 | 3.25 | 3.21 | 3.25 | 3.25 | 0.31% | 26,305,100 |
| Aug 19, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 21,842,600 |
| Aug 18, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.31% | 34,180,204 |
| Aug 15, 2025 | 3.21 | 3.24 | 3.20 | 3.23 | 3.23 | 0.62% | 25,230,078 |
| Aug 14, 2025 | 3.27 | 3.30 | 3.21 | 3.21 | 3.21 | -1.83% | 32,091,842 |