Rizhao Port Co.,Ltd (SHA:600017)
China · Delayed Price · Currency is CNY 2.980
-0.010 (-0.33%)
At close: Dec 12, 2025
Rizhao Port Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 2.98 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 21,627,501 |
| Dec 11, 2025 | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.66% | 22,751,300 |
| Dec 10, 2025 | 2.99 | 3.02 | 2.99 | 3.01 | 3.01 | 0.67% | 19,011,582 |
| Dec 9, 2025 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -1.32% | 25,997,600 |
| Dec 8, 2025 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.66% | 30,555,300 |
| Dec 5, 2025 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.66% | 24,111,600 |
| Dec 4, 2025 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.66% | 24,843,540 |
| Dec 3, 2025 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | 0.33% | 26,850,430 |
| Dec 2, 2025 | 3.03 | 3.04 | 3.01 | 3.04 | 3.04 | 0.33% | 23,461,570 |
| Dec 1, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 0.66% | 25,406,250 |
| Nov 28, 2025 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | 0.33% | 26,629,700 |
| Nov 27, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.66% | 25,372,620 |
| Nov 26, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 34,014,200 |
| Nov 25, 2025 | 3.03 | 3.04 | 3.01 | 3.03 | 3.03 | 0.33% | 44,865,050 |
| Nov 24, 2025 | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | -0.66% | 47,997,150 |
| 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 |