Rizhao Port Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	2.80	2.80	2.76	2.78	2.74	-0.36%	21,629,970
May 21, 2026	2.79	2.82	2.78	2.79	2.75	-	24,433,790
May 20, 2026	2.84	2.84	2.79	2.79	2.75	-2.11%	30,687,460
May 19, 2026	2.82	2.86	2.81	2.85	2.81	1.06%	35,776,610
May 18, 2026	2.83	2.84	2.80	2.82	2.78	-1.05%	29,492,960
May 15, 2026	2.89	2.90	2.82	2.85	2.81	-1.72%	40,396,210
May 14, 2026	2.95	2.96	2.89	2.90	2.86	-2.03%	51,529,290
May 13, 2026	2.97	2.97	2.94	2.96	2.92	-0.34%	37,603,650
May 12, 2026	2.98	2.99	2.96	2.97	2.93	-	30,994,510
May 11, 2026	2.98	2.99	2.96	2.97	2.93	-0.34%	29,213,180
May 8, 2026	2.97	3.00	2.96	2.98	2.94	0.34%	27,950,210
May 7, 2026	2.98	2.98	2.96	2.97	2.93	-	19,501,700
May 6, 2026	2.96	2.98	2.96	2.97	2.93	0.34%	22,562,900
Apr 30, 2026	2.98	3.00	2.95	2.96	2.92	-1.00%	40,205,450
Apr 29, 2026	2.97	3.00	2.95	2.99	2.95	0.34%	32,978,150
Apr 28, 2026	2.97	2.99	2.96	2.98	2.94	0.34%	21,615,550