Rizhao Port Co.,Ltd (SHA:600017)
China · Delayed Price · Currency is CNY 3.010
-0.020 (-0.66%)
Jan 7, 2026, 2:04 PM CST
Rizhao Port Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3.00 | 3.03 | 2.99 | 3.03 | 3.03 | 1.00% | 23,449,051 |
| Jan 5, 2026 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | - | 22,939,000 |
| Dec 31, 2025 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 17,969,060 |
| Dec 30, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.66% | 19,306,090 |
| Dec 29, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | -0.33% | 15,896,150 |
| Dec 26, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.66% | 18,353,300 |
| Dec 25, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 18,313,400 |
| Dec 24, 2025 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | - | 16,633,460 |
| Dec 23, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 16,937,900 |
| Dec 22, 2025 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.33% | 16,616,050 |
| Dec 19, 2025 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | 1.00% | 27,148,440 |
| Dec 18, 2025 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 18,429,130 |
| Dec 17, 2025 | 2.97 | 2.99 | 2.93 | 2.97 | 2.97 | 0.34% | 22,791,430 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 22,701,970 |
| Dec 15, 2025 | 2.98 | 3.01 | 2.97 | 3.00 | 3.00 | 0.67% | 17,730,000 |
| 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 |