Rizhao Port Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	2.71	2.72	2.62	2.66	2.66	-2.21%	40,431,927
Oct 28, 2026	2.76	2.78	2.71	2.72	2.72	-1.45%	28,579,700
Oct 27, 2026	2.79	2.82	2.75	2.76	2.76	-0.61%	30,032,858
Oct 26, 2026	2.76	2.82	2.75	2.81	2.78	2.18%	33,123,748
Oct 23, 2026	2.74	2.76	2.69	2.75	2.72	0.36%	40,176,848
Oct 22, 2026	2.81	2.82	2.73	2.74	2.71	-2.49%	29,910,100
Oct 21, 2026	2.81	2.84	2.80	2.81	2.78	-	23,330,272
Oct 20, 2026	2.84	2.85	2.79	2.81	2.78	-1.06%	30,417,170
Oct 19, 2026	2.82	2.86	2.81	2.84	2.81	0.35%	29,638,377
Oct 16, 2026	2.79	2.85	2.78	2.83	2.80	1.80%	39,620,770
Oct 15, 2026	2.86	2.87	2.78	2.78	2.75	-3.14%	38,176,327
Oct 14, 2026	2.83	2.90	2.83	2.87	2.84	1.06%	33,443,545
Oct 13, 2026	2.86	2.88	2.82	2.84	2.81	-1.05%	33,427,641
Oct 12, 2026	2.87	2.91	2.85	2.87	2.84	-0.35%	25,564,201
Oct 9, 2026	2.87	2.90	2.85	2.88	2.85	0.70%	42,665,245
Oct 8, 2026	2.83	2.88	2.82	2.86	2.83	1.06%	33,353,339
Sep 30, 2026	2.81	2.85	2.79	2.83	2.80	0.71%	26,591,616
Sep 29, 2026	2.79	2.83	2.77	2.81	2.78	0.72%	24,889,272
Sep 28, 2026	2.80	2.80	2.76	2.79	2.76	-	22,918,250
Sep 24, 2026	2.80	2.82	2.77	2.79	2.76	-	27,131,096
Sep 23, 2026	2.81	2.83	2.78	2.79	2.76	-0.71%	23,855,801
Sep 22, 2026	2.84	2.84	2.79	2.81	2.78	-0.71%	31,612,600
Sep 21, 2026	2.82	2.85	2.80	2.83	2.80	0.35%	28,937,200
Sep 18, 2026	2.84	2.86	2.81	2.82	2.79	-0.70%	29,643,832
Sep 17, 2026	2.84	2.85	2.80	2.84	2.81	-	28,550,380
Sep 16, 2026	2.85	2.86	2.81	2.84	2.81	-0.35%	34,854,444
Sep 15, 2026	2.86	2.87	2.83	2.85	2.82	-0.70%	29,301,949
Sep 14, 2026	2.87	2.91	2.85	2.87	2.84	0.35%	35,290,500
Sep 11, 2026	2.91	2.92	2.85	2.86	2.83	-1.72%	35,291,689
Sep 10, 2026	2.92	2.94	2.88	2.91	2.88	-0.34%	34,761,816
Sep 9, 2026	2.87	2.93	2.86	2.92	2.89	1.39%	38,693,802
Sep 8, 2026	2.84	2.89	2.84	2.88	2.85	1.41%	30,430,090
Sep 7, 2026	2.85	2.86	2.83	2.84	2.81	-0.35%	29,157,472
Sep 4, 2026	2.85	2.88	2.83	2.85	2.82	0.35%	32,988,327
Sep 3, 2026	2.84	2.88	2.83	2.84	2.81	-0.35%	33,755,199
Sep 2, 2026	2.88	2.89	2.83	2.85	2.82	-1.38%	38,353,998
Sep 1, 2026	2.84	2.91	2.82	2.89	2.86	2.12%	52,394,347
Aug 31, 2026	2.85	2.86	2.82	2.83	2.80	-1.39%	46,202,655
Aug 28, 2026	2.92	2.93	2.82	2.87	2.84	-1.71%	67,774,205
Aug 27, 2026	2.78	2.93	2.77	2.92	2.89	5.80%	156,756,592
Aug 26, 2026	2.71	2.77	2.70	2.76	2.73	2.22%	46,412,038
Aug 25, 2026	2.68	2.72	2.67	2.70	2.67	0.75%	31,638,401
Aug 24, 2026	2.64	2.68	2.63	2.68	2.65	1.52%	26,845,300
Aug 21, 2026	2.68	2.68	2.63	2.64	2.61	-1.49%	26,193,600
Aug 20, 2026	2.66	2.70	2.65	2.68	2.65	0.37%	32,808,428
Aug 19, 2026	2.67	2.69	2.65	2.67	2.64	-	27,568,230
Aug 18, 2026	2.66	2.68	2.65	2.67	2.64	-	21,172,977
Aug 17, 2026	2.66	2.68	2.64	2.67	2.64	0.38%	23,886,599
Aug 14, 2026	2.67	2.68	2.64	2.66	2.63	-0.37%	17,656,109
Aug 13, 2026	2.67	2.69	2.65	2.67	2.64	-0.37%	25,648,451