Skip to main content
logo
Rizhao Port Co.,Ltd (SHA:600017)
China flag China · Delayed Price · Currency is CNY
2.610
-0.040 (-1.51%)
Jun 18, 2026, 10:22 AM CST

Rizhao Port Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20262.662.672.622.652.65-0.38%23,356,230
Jun 16, 20262.722.722.642.662.66-2.21%32,124,440
Jun 15, 20262.692.762.692.722.721.12%32,558,880
Jun 12, 20262.642.702.632.692.693.05%29,110,061
Jun 11, 20262.682.702.652.652.61-1.49%22,666,900
Jun 10, 20262.692.702.642.692.65-0.37%27,848,860
Jun 9, 20262.732.742.682.702.66-1.10%23,422,900
Jun 8, 20262.782.792.702.732.69-2.50%34,923,300
Jun 5, 20262.752.822.752.802.761.45%36,395,540
Jun 4, 20262.782.812.742.762.72-1.08%24,836,600
Jun 3, 20262.812.822.752.792.75-1.06%37,442,600
Jun 2, 20262.842.852.812.822.78-1.05%26,939,870
Jun 1, 20262.782.852.762.852.812.89%45,279,660
May 29, 20262.732.822.732.772.731.09%42,182,150
May 28, 20262.742.772.722.742.70-0.36%16,461,210
May 27, 20262.782.802.732.752.71-1.43%23,849,700
May 26, 20262.792.792.772.792.75-15,696,920
May 25, 20262.792.812.772.792.750.36%20,158,370
May 22, 20262.802.802.762.782.74-0.36%21,629,970
May 21, 20262.792.822.782.792.75-24,433,790
May 20, 20262.842.842.792.792.75-2.11%30,687,460
May 19, 20262.822.862.812.852.811.06%35,776,610
May 18, 20262.832.842.802.822.78-1.05%29,492,960
May 15, 20262.892.902.822.852.81-1.72%40,396,210
May 14, 20262.952.962.892.902.86-2.03%51,529,290
May 13, 20262.972.972.942.962.92-0.34%37,603,650
May 12, 20262.982.992.962.972.93-30,994,510
May 11, 20262.982.992.962.972.93-0.34%29,213,180
May 8, 20262.973.002.962.982.940.34%27,950,210
May 7, 20262.982.982.962.972.93-19,501,700
May 6, 20262.962.982.962.972.930.34%22,562,900
Apr 30, 20262.983.002.952.962.92-1.00%40,205,450
Apr 29, 20262.973.002.952.992.950.34%32,978,150
Apr 28, 20262.972.992.962.982.940.34%21,615,550
Apr 27, 20262.983.002.972.972.93-0.67%17,213,600
Apr 24, 20263.023.022.972.992.95-0.33%30,730,460
Apr 23, 20262.983.002.963.002.961.01%37,230,580
Apr 22, 20262.982.992.962.972.93-0.34%27,194,170
Apr 21, 20262.972.992.972.982.940.34%24,488,400
Apr 20, 20262.972.982.962.972.93-0.34%21,099,760
Apr 17, 20262.982.982.962.982.94-22,088,410
Apr 16, 20262.982.992.972.982.94-0.33%25,973,490
Apr 15, 20262.982.992.962.992.950.34%23,592,770
Apr 14, 20263.003.002.962.982.94-0.67%37,517,260
Apr 13, 20263.013.012.963.002.96-0.33%50,636,720
Apr 10, 20263.053.063.013.012.97-0.99%45,609,370
Apr 9, 20263.103.113.033.042.99-2.56%43,383,400
Apr 8, 20263.083.123.073.123.072.30%47,888,250
Apr 7, 20263.053.062.983.053.00-43,026,750
Apr 3, 20263.113.183.033.053.00-1.93%61,442,800