Rizhao Port Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.77	2.83	2.76	2.82	2.82	1.44%	36,895,700
Jul 31, 2026	2.77	2.78	2.73	2.78	2.78	-	33,109,400
Jul 30, 2026	2.74	2.78	2.73	2.78	2.78	1.46%	36,161,964
Jul 29, 2026	2.71	2.75	2.70	2.74	2.74	0.74%	36,020,599
Jul 28, 2026	2.70	2.72	2.68	2.72	2.72	0.37%	23,891,232
Jul 27, 2026	2.69	2.73	2.67	2.71	2.71	0.37%	28,298,600
Jul 24, 2026	2.73	2.75	2.69	2.70	2.70	-1.46%	27,588,100
Jul 23, 2026	2.70	2.75	2.69	2.74	2.74	0.74%	27,479,490
Jul 22, 2026	2.70	2.72	2.66	2.72	2.72	0.37%	45,247,951
Jul 21, 2026	2.73	2.77	2.69	2.71	2.71	-0.73%	49,601,100
Jul 20, 2026	2.71	2.77	2.70	2.73	2.73	1.11%	51,593,300
Jul 17, 2026	2.71	2.76	2.69	2.70	2.70	-0.74%	44,678,873
Jul 16, 2026	2.72	2.74	2.69	2.72	2.72	-	30,919,700
Jul 15, 2026	2.68	2.73	2.67	2.72	2.72	1.49%	39,219,965
Jul 14, 2026	2.63	2.70	2.61	2.68	2.68	1.52%	41,160,800
Jul 13, 2026	2.59	2.65	2.59	2.64	2.64	1.54%	37,329,700
Jul 10, 2026	2.58	2.62	2.56	2.60	2.60	0.39%	21,697,150
Jul 9, 2026	2.62	2.63	2.57	2.59	2.59	-1.15%	23,666,700
Jul 8, 2026	2.60	2.63	2.57	2.62	2.62	0.38%	22,089,639
Jul 7, 2026	2.63	2.64	2.56	2.61	2.61	-1.14%	23,813,150
Jul 6, 2026	2.59	2.64	2.57	2.64	2.64	1.54%	26,158,850
Jul 3, 2026	2.57	2.61	2.56	2.60	2.60	0.78%	19,960,190
Jul 2, 2026	2.56	2.60	2.53	2.58	2.58	0.39%	27,472,980
Jul 1, 2026	2.51	2.57	2.49	2.57	2.57	2.80%	28,232,080
Jun 30, 2026	2.55	2.56	2.49	2.50	2.50	-1.96%	20,842,150
Jun 29, 2026	2.53	2.55	2.47	2.55	2.55	0.39%	26,344,600
Jun 26, 2026	2.57	2.57	2.52	2.54	2.54	-1.17%	26,409,200
Jun 25, 2026	2.59	2.59	2.55	2.57	2.57	-0.77%	19,824,791
Jun 24, 2026	2.67	2.67	2.58	2.59	2.59	-3.00%	33,057,200
Jun 23, 2026	2.62	2.70	2.61	2.67	2.67	2.69%	41,335,096
Jun 22, 2026	2.60	2.61	2.54	2.60	2.60	-	27,275,922
Jun 18, 2026	2.63	2.64	2.59	2.60	2.60	-1.89%	20,750,010
Jun 17, 2026	2.66	2.67	2.62	2.65	2.65	-0.38%	23,356,230
Jun 16, 2026	2.72	2.72	2.64	2.66	2.66	-2.21%	32,124,440
Jun 15, 2026	2.69	2.76	2.69	2.72	2.72	1.12%	32,558,880
Jun 12, 2026	2.64	2.70	2.63	2.69	2.69	3.05%	29,110,061
Jun 11, 2026	2.68	2.70	2.65	2.65	2.61	-1.49%	22,666,900
Jun 10, 2026	2.69	2.70	2.64	2.69	2.65	-0.37%	27,848,860
Jun 9, 2026	2.73	2.74	2.68	2.70	2.66	-1.10%	23,422,900
Jun 8, 2026	2.78	2.79	2.70	2.73	2.69	-2.50%	34,923,300
Jun 5, 2026	2.75	2.82	2.75	2.80	2.76	1.45%	36,395,540
Jun 4, 2026	2.78	2.81	2.74	2.76	2.72	-1.08%	24,836,600
Jun 3, 2026	2.81	2.82	2.75	2.79	2.75	-1.06%	37,442,600
Jun 2, 2026	2.84	2.85	2.81	2.82	2.78	-1.05%	26,939,870
Jun 1, 2026	2.78	2.85	2.76	2.85	2.81	2.89%	45,279,660
May 29, 2026	2.73	2.82	2.73	2.77	2.73	1.09%	42,182,150
May 28, 2026	2.74	2.77	2.72	2.74	2.70	-0.36%	16,461,210
May 27, 2026	2.78	2.80	2.73	2.75	2.71	-1.43%	23,849,700
May 26, 2026	2.79	2.79	2.77	2.79	2.75	-	15,696,920
May 25, 2026	2.79	2.81	2.77	2.79	2.75	0.36%	20,158,370