Rizhao Port Co.,Ltd (SHA:600017)
China · Delayed Price · Currency is CNY 2.740
-0.010 (-0.36%)
May 28, 2026, 3:00 PM CST
Rizhao Port Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.74 | 2.77 | 2.72 | 2.74 | 2.74 | -0.36% | 16,461,213 |
| May 27, 2026 | 2.78 | 2.80 | 2.73 | 2.75 | 2.75 | -1.43% | 23,849,700 |
| May 26, 2026 | 2.79 | 2.79 | 2.77 | 2.79 | 2.79 | - | 15,696,923 |
| May 25, 2026 | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | 0.36% | 20,158,370 |
| May 22, 2026 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.36% | 21,629,976 |
| May 21, 2026 | 2.79 | 2.82 | 2.78 | 2.79 | 2.79 | - | 24,433,795 |
| May 20, 2026 | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | -2.11% | 30,687,462 |
| May 19, 2026 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | 1.06% | 35,776,619 |
| May 18, 2026 | 2.83 | 2.84 | 2.80 | 2.82 | 2.82 | -1.05% | 29,492,960 |
| May 15, 2026 | 2.89 | 2.90 | 2.82 | 2.85 | 2.85 | -1.72% | 40,396,216 |
| May 14, 2026 | 2.95 | 2.96 | 2.89 | 2.90 | 2.90 | -2.03% | 51,529,299 |
| May 13, 2026 | 2.97 | 2.97 | 2.94 | 2.96 | 2.96 | -0.34% | 37,603,650 |
| May 12, 2026 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | - | 30,994,514 |
| May 11, 2026 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 29,213,185 |
| May 8, 2026 | 2.97 | 3.00 | 2.96 | 2.98 | 2.98 | 0.34% | 27,950,217 |
| May 7, 2026 | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | - | 19,501,703 |
| May 6, 2026 | 2.96 | 2.98 | 2.96 | 2.97 | 2.97 | 0.34% | 22,562,906 |
| Apr 30, 2026 | 2.98 | 3.00 | 2.95 | 2.96 | 2.96 | -1.00% | 40,205,451 |
| Apr 29, 2026 | 2.97 | 3.00 | 2.95 | 2.99 | 2.99 | 0.34% | 32,978,153 |
| Apr 28, 2026 | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | 0.34% | 21,615,559 |
| Apr 27, 2026 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 17,213,600 |
| Apr 24, 2026 | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.33% | 30,730,469 |
| Apr 23, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 1.01% | 37,230,585 |
| Apr 22, 2026 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 27,194,170 |
| Apr 21, 2026 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | 0.34% | 24,488,400 |
| Apr 20, 2026 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | -0.34% | 21,099,761 |
| Apr 17, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 22,088,413 |
| Apr 16, 2026 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | -0.33% | 25,973,490 |
| Apr 15, 2026 | 2.98 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 23,592,777 |
| Apr 14, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 37,517,265 |
| Apr 13, 2026 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -0.33% | 50,636,720 |
| Apr 10, 2026 | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | -0.99% | 45,609,370 |
| Apr 9, 2026 | 3.10 | 3.11 | 3.03 | 3.04 | 3.04 | -2.56% | 43,383,400 |
| Apr 8, 2026 | 3.08 | 3.12 | 3.07 | 3.12 | 3.12 | 2.30% | 47,888,250 |
| Apr 7, 2026 | 3.05 | 3.06 | 2.98 | 3.05 | 3.05 | - | 43,026,750 |
| Apr 3, 2026 | 3.11 | 3.18 | 3.03 | 3.05 | 3.05 | -1.93% | 61,442,800 |
| Apr 2, 2026 | 3.08 | 3.13 | 3.07 | 3.11 | 3.11 | 0.97% | 50,997,250 |
| Apr 1, 2026 | 3.12 | 3.17 | 3.07 | 3.08 | 3.08 | -0.32% | 57,261,530 |
| Mar 31, 2026 | 3.10 | 3.20 | 3.08 | 3.09 | 3.09 | - | 61,011,760 |
| Mar 30, 2026 | 3.14 | 3.16 | 3.05 | 3.09 | 3.09 | -2.52% | 75,053,670 |
| Mar 27, 2026 | 3.23 | 3.25 | 3.12 | 3.17 | 3.17 | -3.65% | 111,254,300 |
| Mar 26, 2026 | 3.28 | 3.35 | 3.24 | 3.29 | 3.29 | 0.30% | 90,019,890 |
| Mar 25, 2026 | 3.12 | 3.30 | 3.09 | 3.28 | 3.28 | 5.13% | 88,375,060 |
| Mar 24, 2026 | 3.05 | 3.13 | 3.01 | 3.12 | 3.12 | 4.00% | 52,169,165 |
| Mar 23, 2026 | 3.18 | 3.18 | 2.98 | 3.00 | 3.00 | -6.25% | 78,505,000 |
| Mar 20, 2026 | 3.19 | 3.26 | 3.16 | 3.20 | 3.20 | 0.31% | 55,673,100 |
| Mar 19, 2026 | 3.21 | 3.23 | 3.17 | 3.19 | 3.19 | -0.93% | 36,262,600 |
| Mar 18, 2026 | 3.25 | 3.26 | 3.19 | 3.22 | 3.22 | -0.62% | 39,723,590 |
| Mar 17, 2026 | 3.28 | 3.30 | 3.23 | 3.24 | 3.24 | -1.22% | 38,334,900 |
| Mar 16, 2026 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | - | 43,010,700 |