Rizhao Port Co.,Ltd (SHA:600017)
China · Delayed Price · Currency is CNY 3.230
-0.050 (-1.52%)
Sep 18, 2025, 3:00 PM CST
Rizhao Port Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 3.28 | 3.28 | 3.24 | 3.27 | 3.27 | - | 31,299,562 |
| Aug 12, 2025 | 3.28 | 3.31 | 3.25 | 3.27 | 3.27 | -0.30% | 34,004,966 |
| Aug 11, 2025 | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | 0.61% | 26,956,950 |
| Aug 8, 2025 | 3.22 | 3.26 | 3.21 | 3.26 | 3.26 | 1.24% | 25,063,400 |
| Aug 7, 2025 | 3.23 | 3.24 | 3.20 | 3.22 | 3.22 | -0.31% | 22,241,200 |
| Aug 6, 2025 | 3.22 | 3.23 | 3.19 | 3.23 | 3.23 | 0.62% | 23,233,089 |
| Aug 5, 2025 | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | 0.63% | 23,773,158 |
| Aug 4, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 23,403,035 |
| Aug 1, 2025 | 3.20 | 3.23 | 3.18 | 3.20 | 3.20 | - | 19,940,665 |
| Jul 31, 2025 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -2.14% | 40,196,750 |
| Jul 30, 2025 | 3.27 | 3.30 | 3.25 | 3.27 | 3.27 | - | 28,310,050 |
| Jul 29, 2025 | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | -0.30% | 27,632,500 |
| Jul 28, 2025 | 3.32 | 3.33 | 3.27 | 3.28 | 3.28 | -1.50% | 33,709,200 |
| Jul 25, 2025 | 3.38 | 3.40 | 3.32 | 3.33 | 3.33 | -1.48% | 31,822,750 |
| Jul 24, 2025 | 3.30 | 3.39 | 3.28 | 3.38 | 3.38 | 2.42% | 51,545,356 |
| Jul 23, 2025 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | -0.30% | 40,905,246 |
| Jul 22, 2025 | 3.26 | 3.31 | 3.23 | 3.31 | 3.31 | 1.53% | 46,060,862 |
| Jul 21, 2025 | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | 1.56% | 35,677,045 |
| Jul 18, 2025 | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | 0.31% | 21,802,195 |
| Jul 17, 2025 | 3.23 | 3.23 | 3.18 | 3.20 | 3.20 | -0.62% | 29,894,905 |
| Jul 16, 2025 | 3.23 | 3.24 | 3.20 | 3.22 | 3.22 | - | 23,629,000 |
| Jul 15, 2025 | 3.27 | 3.28 | 3.20 | 3.22 | 3.22 | -1.23% | 36,760,200 |
| Jul 14, 2025 | 3.25 | 3.30 | 3.25 | 3.26 | 3.26 | 0.31% | 38,802,960 |
| Jul 11, 2025 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.61% | 40,432,196 |