Rizhao Port Co.,Ltd (SHA:600017)
China
· Delayed Price · Currency is CNY 3.170
-0.010 (-0.31%)
Mar 9, 2026, 11:29 AM CST
Rizhao Port Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.11 | 3.19 | 3.09 | 3.18 | 3.18 | 1.92% | 48,846,360 |
| Mar 5, 2026 | 3.17 | 3.18 | 3.11 | 3.12 | 3.12 | -1.27% | 51,568,060 |
| Mar 4, 2026 | 3.20 | 3.21 | 3.13 | 3.16 | 3.16 | -2.17% | 72,900,187 |
| Mar 3, 2026 | 3.24 | 3.28 | 3.22 | 3.23 | 3.23 | -0.31% | 78,719,716 |
| Mar 2, 2026 | 3.21 | 3.26 | 3.18 | 3.24 | 3.24 | 0.31% | 65,938,510 |
| Feb 27, 2026 | 3.16 | 3.25 | 3.14 | 3.23 | 3.23 | 2.54% | 67,129,000 |
| Feb 26, 2026 | 3.16 | 3.18 | 3.12 | 3.15 | 3.15 | -0.32% | 37,613,083 |
| Feb 25, 2026 | 3.11 | 3.20 | 3.10 | 3.16 | 3.16 | 1.94% | 62,426,251 |
| Feb 24, 2026 | 3.05 | 3.12 | 3.04 | 3.10 | 3.10 | 2.31% | 50,667,370 |
| Feb 13, 2026 | 3.11 | 3.12 | 3.03 | 3.03 | 3.03 | -2.57% | 45,804,780 |
| Feb 12, 2026 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.96% | 34,345,900 |
| Feb 11, 2026 | 3.12 | 3.15 | 3.10 | 3.14 | 3.14 | 0.64% | 27,713,450 |
| Feb 10, 2026 | 3.13 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | 40,203,400 |
| Feb 9, 2026 | 3.15 | 3.17 | 3.12 | 3.14 | 3.14 | 0.32% | 37,452,700 |
| Feb 6, 2026 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 38,361,200 |
| Feb 5, 2026 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | -0.94% | 37,530,670 |
| Feb 4, 2026 | 3.11 | 3.18 | 3.10 | 3.18 | 3.18 | 2.25% | 53,214,820 |
| Feb 3, 2026 | 3.11 | 3.14 | 3.09 | 3.11 | 3.11 | 0.32% | 38,566,350 |
| Feb 2, 2026 | 3.17 | 3.18 | 3.09 | 3.10 | 3.10 | -2.21% | 49,689,590 |
| Jan 30, 2026 | 3.17 | 3.20 | 3.14 | 3.17 | 3.17 | - | 45,898,430 |
| Jan 29, 2026 | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | 0.32% | 39,168,760 |
| Jan 28, 2026 | 3.10 | 3.18 | 3.09 | 3.16 | 3.16 | 1.61% | 57,797,400 |
| Jan 27, 2026 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | -0.64% | 44,049,650 |
| Jan 26, 2026 | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | 0.64% | 45,863,720 |
| Jan 23, 2026 | 3.10 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 39,481,800 |
| Jan 22, 2026 | 3.05 | 3.10 | 3.04 | 3.10 | 3.10 | 1.64% | 42,342,101 |
| Jan 21, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -0.97% | 31,174,100 |
| Jan 20, 2026 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 0.98% | 41,265,340 |
| Jan 19, 2026 | 3.02 | 3.05 | 3.00 | 3.05 | 3.05 | 0.99% | 25,112,920 |
| Jan 16, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.66% | 23,597,400 |
| Jan 15, 2026 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | 0.33% | 17,890,550 |
| Jan 14, 2026 | 3.05 | 3.07 | 3.01 | 3.03 | 3.03 | -0.66% | 44,214,450 |
| Jan 13, 2026 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | -0.33% | 28,613,800 |
| Jan 12, 2026 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | 0.99% | 36,150,080 |
| Jan 9, 2026 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | 0.33% | 26,268,900 |
| Jan 8, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | - | 17,871,700 |
| Jan 7, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | -0.33% | 19,336,070 |
| Jan 6, 2026 | 3.00 | 3.03 | 2.99 | 3.03 | 3.03 | 1.00% | 23,449,051 |
| Jan 5, 2026 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | - | 22,939,000 |
| Dec 31, 2025 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 17,969,060 |
| Dec 30, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.66% | 19,306,090 |
| Dec 29, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | -0.33% | 15,896,150 |
| Dec 26, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.66% | 18,353,300 |
| Dec 25, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 18,313,400 |
| Dec 24, 2025 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | - | 16,633,460 |
| Dec 23, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 16,937,900 |
| Dec 22, 2025 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.33% | 16,616,050 |
| Dec 19, 2025 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | 1.00% | 27,148,440 |
| Dec 18, 2025 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 18,429,130 |
| Dec 17, 2025 | 2.97 | 2.99 | 2.93 | 2.97 | 2.97 | 0.34% | 22,791,430 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 22,701,970 |
| Dec 15, 2025 | 2.98 | 3.01 | 2.97 | 3.00 | 3.00 | 0.67% | 17,730,000 |
| Dec 12, 2025 | 2.98 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 21,627,501 |
| Dec 11, 2025 | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.66% | 22,751,300 |
| Dec 10, 2025 | 2.99 | 3.02 | 2.99 | 3.01 | 3.01 | 0.67% | 19,011,582 |
| Dec 9, 2025 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -1.32% | 25,997,600 |
| Dec 8, 2025 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.66% | 30,555,300 |
| Dec 5, 2025 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.66% | 24,111,600 |
| Dec 4, 2025 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.66% | 24,843,540 |
| Dec 3, 2025 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | 0.33% | 26,850,430 |
| Dec 2, 2025 | 3.03 | 3.04 | 3.01 | 3.04 | 3.04 | 0.33% | 23,461,570 |
| Dec 1, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 0.66% | 25,406,250 |
| Nov 28, 2025 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | 0.33% | 26,629,700 |
| Nov 27, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.66% | 25,372,620 |
| Nov 26, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 34,014,200 |
| Nov 25, 2025 | 3.03 | 3.04 | 3.01 | 3.03 | 3.03 | 0.33% | 44,865,050 |
| Nov 24, 2025 | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | -0.66% | 47,997,150 |
| Nov 21, 2025 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -3.18% | 40,081,000 |
| Nov 20, 2025 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | - | 32,734,170 |
| Nov 19, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 28,016,500 |
| Nov 18, 2025 | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | -3.05% | 45,796,700 |
| Nov 17, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | 0.31% | 36,455,450 |
| Nov 14, 2025 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 0.62% | 40,009,950 |
| Nov 13, 2025 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | 0.31% | 29,836,400 |
| Nov 12, 2025 | 3.26 | 3.27 | 3.23 | 3.24 | 3.24 | -0.61% | 30,201,600 |
| Nov 11, 2025 | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | 0.31% | 29,316,460 |
| Nov 10, 2025 | 3.25 | 3.26 | 3.22 | 3.25 | 3.25 | - | 24,262,150 |
| Nov 7, 2025 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | 0.62% | 23,010,500 |
| Nov 6, 2025 | 3.24 | 3.24 | 3.21 | 3.23 | 3.23 | - | 21,712,400 |
| Nov 5, 2025 | 3.20 | 3.25 | 3.18 | 3.23 | 3.23 | 0.62% | 31,633,230 |
| Nov 4, 2025 | 3.18 | 3.24 | 3.17 | 3.21 | 3.21 | 0.63% | 32,879,960 |
| Nov 3, 2025 | 3.19 | 3.20 | 3.16 | 3.19 | 3.19 | 0.31% | 32,818,770 |
| Oct 31, 2025 | 3.22 | 3.25 | 3.17 | 3.18 | 3.18 | -1.85% | 41,447,800 |
| Oct 30, 2025 | 3.22 | 3.27 | 3.22 | 3.24 | 3.21 | 0.31% | 44,373,950 |
| Oct 29, 2025 | 3.25 | 3.25 | 3.18 | 3.23 | 3.20 | -0.62% | 29,182,100 |
| Oct 28, 2025 | 3.23 | 3.27 | 3.23 | 3.25 | 3.22 | 0.62% | 26,484,470 |
| Oct 27, 2025 | 3.22 | 3.27 | 3.22 | 3.23 | 3.20 | 0.31% | 31,547,540 |
| Oct 24, 2025 | 3.26 | 3.30 | 3.21 | 3.22 | 3.19 | -1.23% | 35,564,750 |
| Oct 23, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.23 | 1.24% | 41,446,660 |
| Oct 22, 2025 | 3.23 | 3.25 | 3.21 | 3.22 | 3.19 | -0.31% | 25,410,980 |
| Oct 21, 2025 | 3.18 | 3.25 | 3.16 | 3.23 | 3.20 | 1.57% | 32,242,010 |
| Oct 20, 2025 | 3.18 | 3.19 | 3.15 | 3.18 | 3.15 | 0.32% | 26,721,720 |
| Oct 17, 2025 | 3.18 | 3.21 | 3.16 | 3.17 | 3.14 | -0.31% | 33,655,370 |
| Oct 16, 2025 | 3.17 | 3.19 | 3.15 | 3.18 | 3.15 | 0.32% | 35,703,980 |
| Oct 15, 2025 | 3.17 | 3.19 | 3.14 | 3.17 | 3.14 | -0.31% | 34,499,830 |
| Oct 14, 2025 | 3.14 | 3.19 | 3.13 | 3.18 | 3.15 | 1.27% | 51,570,630 |
| Oct 13, 2025 | 3.09 | 3.15 | 3.07 | 3.14 | 3.11 | -0.32% | 28,230,190 |
| Oct 10, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.12 | 1.61% | 35,212,290 |
| Oct 9, 2025 | 3.07 | 3.11 | 3.06 | 3.10 | 3.07 | 1.31% | 23,753,310 |
| Sep 30, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.03 | -1.29% | 21,671,700 |