Rizhao Port Co., Ltd. Class A 600017
SSE · China · Transportation
CNY 2.83+0.02 (+0.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.83 | +0.71% | CNY 2.81 | CNY 2.85 | CNY 2.79 | 26.59M |
| 2026-09-29 | CNY 2.81 | +0.72% | CNY 2.79 | CNY 2.83 | CNY 2.77 | 24.89M |
| 2026-09-28 | CNY 2.79 | 0.00% | CNY 2.80 | CNY 2.80 | CNY 2.76 | 22.92M |
| 2026-09-24 | CNY 2.79 | 0.00% | CNY 2.80 | CNY 2.82 | CNY 2.77 | 27.13M |
| 2026-09-23 | CNY 2.79 | -0.71% | CNY 2.81 | CNY 2.83 | CNY 2.78 | 23.86M |
| 2026-09-22 | CNY 2.81 | -0.71% | CNY 2.84 | CNY 2.84 | CNY 2.79 | 31.61M |
| 2026-09-21 | CNY 2.83 | +0.35% | CNY 2.82 | CNY 2.85 | CNY 2.80 | 28.94M |
| 2026-09-18 | CNY 2.82 | -0.70% | CNY 2.84 | CNY 2.86 | CNY 2.81 | 29.64M |
| 2026-09-17 | CNY 2.84 | 0.00% | CNY 2.84 | CNY 2.85 | CNY 2.80 | 28.55M |
| 2026-09-16 | CNY 2.84 | -0.35% | CNY 2.85 | CNY 2.86 | CNY 2.81 | 34.85M |
| 2026-09-15 | CNY 2.85 | -0.70% | CNY 2.86 | CNY 2.87 | CNY 2.83 | 29.30M |
| 2026-09-14 | CNY 2.87 | +0.35% | CNY 2.87 | CNY 2.91 | CNY 2.85 | 35.29M |
| 2026-09-11 | CNY 2.86 | -1.72% | CNY 2.91 | CNY 2.92 | CNY 2.85 | 35.29M |
| 2026-09-10 | CNY 2.91 | -0.34% | CNY 2.92 | CNY 2.94 | CNY 2.88 | 34.76M |
| 2026-09-09 | CNY 2.92 | +1.39% | CNY 2.87 | CNY 2.93 | CNY 2.86 | 38.69M |
| 2026-09-08 | CNY 2.88 | +1.41% | CNY 2.84 | CNY 2.89 | CNY 2.84 | 30.43M |
| 2026-09-07 | CNY 2.84 | -0.35% | CNY 2.85 | CNY 2.86 | CNY 2.83 | 29.16M |
| 2026-09-04 | CNY 2.85 | +0.35% | CNY 2.85 | CNY 2.88 | CNY 2.83 | 32.99M |
| 2026-09-03 | CNY 2.84 | -0.35% | CNY 2.84 | CNY 2.88 | CNY 2.83 | 33.76M |
| 2026-09-02 | CNY 2.85 | -1.38% | CNY 2.88 | CNY 2.89 | CNY 2.83 | 38.35M |
| 2026-09-01 | CNY 2.89 | +2.12% | CNY 2.84 | CNY 2.91 | CNY 2.82 | 52.39M |
| 2026-08-31 | CNY 2.83 | -1.39% | CNY 2.85 | CNY 2.86 | CNY 2.82 | 46.20M |
| 2026-08-28 | CNY 2.87 | -1.71% | CNY 2.92 | CNY 2.93 | CNY 2.82 | 67.77M |
| 2026-08-27 | CNY 2.92 | +5.80% | CNY 2.78 | CNY 2.93 | CNY 2.77 | 156.76M |
| 2026-08-26 | CNY 2.76 | +2.22% | CNY 2.71 | CNY 2.77 | CNY 2.70 | 46.41M |
| 2026-08-25 | CNY 2.70 | +0.75% | CNY 2.68 | CNY 2.72 | CNY 2.67 | 31.64M |
| 2026-08-24 | CNY 2.68 | +1.52% | CNY 2.64 | CNY 2.68 | CNY 2.63 | 26.85M |
| 2026-08-21 | CNY 2.64 | -1.49% | CNY 2.68 | CNY 2.68 | CNY 2.63 | 26.19M |
| 2026-08-20 | CNY 2.68 | +0.37% | CNY 2.66 | CNY 2.70 | CNY 2.65 | 32.81M |
| 2026-08-19 | CNY 2.67 | 0.00% | CNY 2.67 | CNY 2.69 | CNY 2.65 | 27.57M |
| 2026-08-18 | CNY 2.67 | 0.00% | CNY 2.66 | CNY 2.68 | CNY 2.65 | 21.17M |
| 2026-08-17 | CNY 2.67 | +0.38% | CNY 2.66 | CNY 2.68 | CNY 2.64 | 23.89M |
| 2026-08-14 | CNY 2.66 | -0.37% | CNY 2.67 | CNY 2.68 | CNY 2.64 | 17.66M |
| 2026-08-13 | CNY 2.67 | -0.37% | CNY 2.67 | CNY 2.69 | CNY 2.65 | 25.65M |
| 2026-08-12 | CNY 2.68 | -0.37% | CNY 2.68 | CNY 2.69 | CNY 2.65 | 27.85M |
| 2026-08-11 | CNY 2.69 | -1.10% | CNY 2.72 | CNY 2.73 | CNY 2.68 | 24.16M |
| 2026-08-10 | CNY 2.72 | +1.49% | CNY 2.68 | CNY 2.74 | CNY 2.67 | 27.85M |
| 2026-08-07 | CNY 2.68 | -1.47% | CNY 2.71 | CNY 2.72 | CNY 2.66 | 29.88M |
| 2026-08-06 | CNY 2.72 | -1.09% | CNY 2.74 | CNY 2.75 | CNY 2.68 | 34.46M |
| 2026-08-05 | CNY 2.75 | -0.36% | CNY 2.77 | CNY 2.78 | CNY 2.74 | 27.87M |
| 2026-08-04 | CNY 2.76 | -2.13% | CNY 2.81 | CNY 2.82 | CNY 2.76 | 32.64M |
| 2026-08-03 | CNY 2.82 | +1.44% | CNY 2.77 | CNY 2.83 | CNY 2.76 | 36.90M |
| 2026-07-31 | CNY 2.78 | 0.00% | CNY 2.77 | CNY 2.78 | CNY 2.73 | 33.11M |
| 2026-07-30 | CNY 2.78 | +1.46% | CNY 2.74 | CNY 2.78 | CNY 2.73 | 36.16M |
| 2026-07-29 | CNY 2.74 | +0.74% | CNY 2.71 | CNY 2.75 | CNY 2.70 | 36.02M |
| 2026-07-28 | CNY 2.72 | +0.37% | CNY 2.70 | CNY 2.72 | CNY 2.68 | 23.89M |
| 2026-07-27 | CNY 2.71 | +0.37% | CNY 2.69 | CNY 2.73 | CNY 2.67 | 28.30M |
| 2026-07-24 | CNY 2.70 | -1.46% | CNY 2.73 | CNY 2.75 | CNY 2.69 | 27.59M |
| 2026-07-23 | CNY 2.74 | +0.74% | CNY 2.70 | CNY 2.75 | CNY 2.69 | 27.48M |
| 2026-07-22 | CNY 2.72 | +0.37% | CNY 2.70 | CNY 2.72 | CNY 2.66 | 45.25M |
| 2026-07-21 | CNY 2.71 | -0.73% | CNY 2.73 | CNY 2.77 | CNY 2.69 | 49.60M |
| 2026-07-20 | CNY 2.73 | +1.11% | CNY 2.71 | CNY 2.77 | CNY 2.70 | 51.59M |
| 2026-07-17 | CNY 2.70 | -0.74% | CNY 2.71 | CNY 2.76 | CNY 2.69 | 44.68M |
| 2026-07-16 | CNY 2.72 | 0.00% | CNY 2.72 | CNY 2.74 | CNY 2.69 | 30.92M |
| 2026-07-15 | CNY 2.72 | +1.49% | CNY 2.68 | CNY 2.73 | CNY 2.67 | 39.22M |
| 2026-07-14 | CNY 2.68 | +1.52% | CNY 2.63 | CNY 2.70 | CNY 2.61 | 41.16M |
| 2026-07-13 | CNY 2.64 | +1.54% | CNY 2.59 | CNY 2.65 | CNY 2.59 | 37.33M |
| 2026-07-10 | CNY 2.60 | +0.39% | CNY 2.58 | CNY 2.62 | CNY 2.56 | 21.70M |
| 2026-07-09 | CNY 2.59 | -1.15% | CNY 2.62 | CNY 2.63 | CNY 2.57 | 23.67M |
| 2026-07-08 | CNY 2.62 | +0.38% | CNY 2.60 | CNY 2.63 | CNY 2.57 | 22.09M |
| 2026-07-07 | CNY 2.61 | -1.14% | CNY 2.63 | CNY 2.64 | CNY 2.56 | 23.81M |
| 2026-07-06 | CNY 2.64 | +1.54% | CNY 2.59 | CNY 2.64 | CNY 2.57 | 26.16M |
| 2026-07-03 | CNY 2.60 | +0.78% | CNY 2.57 | CNY 2.61 | CNY 2.56 | 19.96M |
| 2026-07-02 | CNY 2.58 | +0.39% | CNY 2.56 | CNY 2.60 | CNY 2.53 | 27.47M |
| 2026-07-01 | CNY 2.57 | +2.80% | CNY 2.51 | CNY 2.57 | CNY 2.49 | 28.23M |
| 2026-06-30 | CNY 2.50 | -1.96% | CNY 2.55 | CNY 2.56 | CNY 2.49 | 20.84M |
| 2026-06-29 | CNY 2.55 | +0.39% | CNY 2.53 | CNY 2.55 | CNY 2.47 | 26.34M |
| 2026-06-26 | CNY 2.54 | -1.17% | CNY 2.57 | CNY 2.57 | CNY 2.52 | 26.41M |
| 2026-06-25 | CNY 2.57 | -0.77% | CNY 2.59 | CNY 2.59 | CNY 2.55 | 19.82M |
| 2026-06-24 | CNY 2.59 | -3.00% | CNY 2.67 | CNY 2.67 | CNY 2.58 | 33.06M |
| 2026-06-23 | CNY 2.67 | +2.69% | CNY 2.62 | CNY 2.70 | CNY 2.61 | 41.34M |
| 2026-06-22 | CNY 2.60 | 0.00% | CNY 2.60 | CNY 2.61 | CNY 2.54 | 27.28M |
| 2026-06-18 | CNY 2.60 | -1.89% | CNY 2.63 | CNY 2.64 | CNY 2.59 | 20.75M |
| 2026-06-17 | CNY 2.65 | -0.38% | CNY 2.66 | CNY 2.67 | CNY 2.62 | 23.36M |
| 2026-06-16 | CNY 2.66 | -2.21% | CNY 2.72 | CNY 2.72 | CNY 2.64 | 32.12M |
| 2026-06-15 | CNY 2.72 | +1.12% | CNY 2.69 | CNY 2.76 | CNY 2.69 | 32.56M |
| 2026-06-12 | CNY 2.69 | +1.51% | CNY 2.64 | CNY 2.70 | CNY 2.63 | 29.11M |
| 2026-06-11 | CNY 2.65 | -1.49% | CNY 2.68 | CNY 2.70 | CNY 2.65 | 22.67M |
| 2026-06-10 | CNY 2.69 | -0.37% | CNY 2.69 | CNY 2.70 | CNY 2.64 | 27.85M |
| 2026-06-09 | CNY 2.70 | -1.10% | CNY 2.73 | CNY 2.74 | CNY 2.68 | 23.42M |
| 2026-06-08 | CNY 2.73 | -2.50% | CNY 2.78 | CNY 2.79 | CNY 2.70 | 34.92M |
| 2026-06-05 | CNY 2.80 | +1.45% | CNY 2.75 | CNY 2.82 | CNY 2.75 | 36.40M |
| 2026-06-04 | CNY 2.76 | -1.08% | CNY 2.78 | CNY 2.81 | CNY 2.74 | 24.84M |
| 2026-06-03 | CNY 2.79 | -1.06% | CNY 2.81 | CNY 2.82 | CNY 2.75 | 37.44M |
| 2026-06-02 | CNY 2.82 | -1.05% | CNY 2.84 | CNY 2.85 | CNY 2.81 | 26.94M |
| 2026-06-01 | CNY 2.85 | +2.89% | CNY 2.78 | CNY 2.85 | CNY 2.76 | 45.28M |
| 2026-05-29 | CNY 2.77 | +1.09% | CNY 2.73 | CNY 2.82 | CNY 2.73 | 42.18M |
| 2026-05-28 | CNY 2.74 | -0.36% | CNY 2.74 | CNY 2.77 | CNY 2.72 | 16.46M |
| 2026-05-27 | CNY 2.75 | -1.43% | CNY 2.78 | CNY 2.80 | CNY 2.73 | 23.85M |
| 2026-05-26 | CNY 2.79 | 0.00% | CNY 2.79 | CNY 2.79 | CNY 2.77 | 15.70M |