Rizhao Port Co.,Ltd (SHA:600017)
China · Delayed Price · Currency is CNY 3.040
-0.100 (-3.18%)
Nov 21, 2025, 3:00 PM CST
Rizhao Port Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -3.18% | 40,081,000 |
| Nov 20, 2025 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | - | 32,734,170 |
| Nov 19, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 28,016,500 |
| Nov 18, 2025 | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | -3.05% | 45,796,700 |
| Nov 17, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | 0.31% | 36,455,450 |
| Nov 14, 2025 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 0.62% | 40,009,950 |
| Nov 13, 2025 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | 0.31% | 29,836,400 |
| Nov 12, 2025 | 3.26 | 3.27 | 3.23 | 3.24 | 3.24 | -0.61% | 30,201,600 |
| Nov 11, 2025 | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | 0.31% | 29,316,460 |
| Nov 10, 2025 | 3.25 | 3.26 | 3.22 | 3.25 | 3.25 | - | 24,262,150 |
| Nov 7, 2025 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | 0.62% | 23,010,500 |
| Nov 6, 2025 | 3.24 | 3.24 | 3.21 | 3.23 | 3.23 | - | 21,712,400 |
| Nov 5, 2025 | 3.20 | 3.25 | 3.18 | 3.23 | 3.23 | 0.62% | 31,633,230 |
| Nov 4, 2025 | 3.18 | 3.24 | 3.17 | 3.21 | 3.21 | 0.63% | 32,879,960 |
| Nov 3, 2025 | 3.19 | 3.20 | 3.16 | 3.19 | 3.19 | 0.31% | 32,818,770 |
| Oct 31, 2025 | 3.22 | 3.25 | 3.17 | 3.18 | 3.18 | -1.85% | 41,447,800 |
| Oct 30, 2025 | 3.22 | 3.27 | 3.22 | 3.24 | 3.21 | 0.31% | 44,373,950 |
| Oct 29, 2025 | 3.25 | 3.25 | 3.18 | 3.23 | 3.20 | -0.62% | 29,182,100 |
| Oct 28, 2025 | 3.23 | 3.27 | 3.23 | 3.25 | 3.22 | 0.62% | 26,484,470 |
| Oct 27, 2025 | 3.22 | 3.27 | 3.22 | 3.23 | 3.20 | 0.31% | 31,547,540 |
| Oct 24, 2025 | 3.26 | 3.30 | 3.21 | 3.22 | 3.19 | -1.23% | 35,564,750 |
| Oct 23, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.23 | 1.24% | 41,446,660 |
| Oct 22, 2025 | 3.23 | 3.25 | 3.21 | 3.22 | 3.19 | -0.31% | 25,410,980 |
| Oct 21, 2025 | 3.18 | 3.25 | 3.16 | 3.23 | 3.20 | 1.57% | 32,242,010 |
| Oct 20, 2025 | 3.18 | 3.19 | 3.15 | 3.18 | 3.15 | 0.32% | 26,721,720 |
| Oct 17, 2025 | 3.18 | 3.21 | 3.16 | 3.17 | 3.14 | -0.31% | 33,655,370 |
| Oct 16, 2025 | 3.17 | 3.19 | 3.15 | 3.18 | 3.15 | 0.32% | 35,703,980 |
| Oct 15, 2025 | 3.17 | 3.19 | 3.14 | 3.17 | 3.14 | -0.31% | 34,499,830 |
| Oct 14, 2025 | 3.14 | 3.19 | 3.13 | 3.18 | 3.15 | 1.27% | 51,570,630 |
| Oct 13, 2025 | 3.09 | 3.15 | 3.07 | 3.14 | 3.11 | -0.32% | 28,230,190 |
| Oct 10, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.12 | 1.61% | 35,212,290 |
| Oct 9, 2025 | 3.07 | 3.11 | 3.06 | 3.10 | 3.07 | 1.31% | 23,753,310 |
| Sep 30, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.03 | -1.29% | 21,671,700 |
| Sep 29, 2025 | 3.08 | 3.11 | 3.04 | 3.10 | 3.07 | 0.98% | 30,080,750 |
| Sep 26, 2025 | 3.08 | 3.10 | 3.07 | 3.07 | 3.04 | -0.65% | 23,831,990 |
| Sep 25, 2025 | 3.16 | 3.16 | 3.08 | 3.09 | 3.06 | -2.22% | 41,442,050 |
| Sep 24, 2025 | 3.14 | 3.19 | 3.12 | 3.16 | 3.13 | 0.32% | 31,363,180 |
| Sep 23, 2025 | 3.16 | 3.17 | 3.10 | 3.15 | 3.12 | -1.25% | 45,834,900 |
| Sep 22, 2025 | 3.24 | 3.24 | 3.17 | 3.19 | 3.16 | -1.85% | 27,654,140 |
| Sep 19, 2025 | 3.23 | 3.26 | 3.21 | 3.25 | 3.22 | 0.62% | 30,269,900 |
| Sep 18, 2025 | 3.28 | 3.30 | 3.22 | 3.23 | 3.20 | -1.52% | 40,053,050 |
| Sep 17, 2025 | 3.27 | 3.31 | 3.24 | 3.28 | 3.25 | 0.31% | 43,567,800 |
| Sep 16, 2025 | 3.20 | 3.27 | 3.20 | 3.27 | 3.24 | 2.19% | 58,996,100 |
| Sep 15, 2025 | 3.21 | 3.23 | 3.18 | 3.20 | 3.17 | -0.31% | 26,049,850 |
| Sep 12, 2025 | 3.18 | 3.23 | 3.18 | 3.21 | 3.18 | 0.63% | 35,202,500 |
| Sep 11, 2025 | 3.16 | 3.19 | 3.14 | 3.19 | 3.16 | 0.63% | 22,202,700 |
| Sep 10, 2025 | 3.16 | 3.18 | 3.16 | 3.17 | 3.14 | - | 18,254,690 |
| Sep 9, 2025 | 3.18 | 3.19 | 3.15 | 3.17 | 3.14 | -0.31% | 21,923,190 |
| Sep 8, 2025 | 3.16 | 3.20 | 3.15 | 3.18 | 3.15 | 0.63% | 31,137,150 |
| Sep 5, 2025 | 3.17 | 3.17 | 3.13 | 3.16 | 3.13 | - | 28,956,200 |