Rizhao Port Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.81	2.85	2.79	2.83	2.83	0.71%	26,591,616
Sep 29, 2026	2.79	2.83	2.77	2.81	2.81	0.72%	24,889,270
Sep 28, 2026	2.80	2.80	2.76	2.79	2.79	-	22,918,250
Sep 24, 2026	2.80	2.82	2.77	2.79	2.79	-	27,131,090
Sep 23, 2026	2.81	2.83	2.78	2.79	2.79	-0.71%	23,855,800
Sep 22, 2026	2.84	2.84	2.79	2.81	2.81	-0.71%	31,612,600
Sep 21, 2026	2.82	2.85	2.80	2.83	2.83	0.35%	28,937,200
Sep 18, 2026	2.84	2.86	2.81	2.82	2.82	-0.70%	29,643,832
Sep 17, 2026	2.84	2.85	2.80	2.84	2.84	-	28,550,380
Sep 16, 2026	2.85	2.86	2.81	2.84	2.84	-0.35%	34,854,440
Sep 15, 2026	2.86	2.87	2.83	2.85	2.85	-0.70%	29,301,949
Sep 14, 2026	2.87	2.91	2.85	2.87	2.87	0.35%	35,290,500
Sep 11, 2026	2.91	2.92	2.85	2.86	2.86	-1.72%	35,291,680
Sep 10, 2026	2.92	2.94	2.88	2.91	2.91	-0.34%	34,761,810
Sep 9, 2026	2.87	2.93	2.86	2.92	2.92	1.39%	38,693,802
Sep 8, 2026	2.84	2.89	2.84	2.88	2.88	1.41%	30,430,090
Sep 7, 2026	2.85	2.86	2.83	2.84	2.84	-0.35%	29,157,472
Sep 4, 2026	2.85	2.88	2.83	2.85	2.85	0.35%	32,988,327
Sep 3, 2026	2.84	2.88	2.83	2.84	2.84	-0.35%	33,755,199
Sep 2, 2026	2.88	2.89	2.83	2.85	2.85	-1.38%	38,353,998
Sep 1, 2026	2.84	2.91	2.82	2.89	2.89	2.12%	52,394,347
Aug 31, 2026	2.85	2.86	2.82	2.83	2.83	-1.39%	46,202,655
Aug 28, 2026	2.92	2.93	2.82	2.87	2.87	-1.71%	67,774,205
Aug 27, 2026	2.78	2.93	2.77	2.92	2.92	5.80%	156,756,592
Aug 26, 2026	2.71	2.77	2.70	2.76	2.76	2.22%	46,412,038
Aug 25, 2026	2.68	2.72	2.67	2.70	2.70	0.75%	31,638,401
Aug 24, 2026	2.64	2.68	2.63	2.68	2.68	1.52%	26,845,300
Aug 21, 2026	2.68	2.68	2.63	2.64	2.64	-1.49%	26,193,600
Aug 20, 2026	2.66	2.70	2.65	2.68	2.68	0.37%	32,808,428
Aug 19, 2026	2.67	2.69	2.65	2.67	2.67	-	27,568,230
Aug 18, 2026	2.66	2.68	2.65	2.67	2.67	-	21,172,977
Aug 17, 2026	2.66	2.68	2.64	2.67	2.67	0.38%	23,886,599
Aug 14, 2026	2.67	2.68	2.64	2.66	2.66	-0.37%	17,656,109
Aug 13, 2026	2.67	2.69	2.65	2.67	2.67	-0.37%	25,648,451
Aug 12, 2026	2.68	2.69	2.65	2.68	2.68	-0.37%	27,845,300
Aug 11, 2026	2.72	2.73	2.68	2.69	2.69	-1.10%	24,155,083
Aug 10, 2026	2.68	2.74	2.67	2.72	2.72	1.49%	27,848,950
Aug 7, 2026	2.71	2.72	2.66	2.68	2.68	-1.47%	29,883,460
Aug 6, 2026	2.74	2.75	2.68	2.72	2.72	-1.09%	34,455,501
Aug 5, 2026	2.77	2.78	2.74	2.75	2.75	-0.36%	27,870,450
Aug 4, 2026	2.81	2.82	2.76	2.76	2.76	-2.13%	32,640,300
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%	27,479,492
Jul 22, 2026	2.70	2.72	2.66	2.72	2.72	0.37%	45,247,951