Qinhuangdao Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.29	0.29	0.29	0.29	0.29	0.70%	-
Dec 4, 2025	0.29	0.29	0.29	0.29	0.29	-1.38%	-
Dec 3, 2025	0.29	0.29	0.29	0.29	0.29	0.69%	-
Dec 2, 2025	0.29	0.29	0.29	0.29	0.29	2.13%	-
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	-6.62%	-
Nov 28, 2025	0.27	0.30	0.27	0.30	0.30	11.03%	10
Nov 27, 2025	0.27	0.27	0.27	0.27	0.27	-2.16%	-
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-1.42%	-
Nov 25, 2025	0.28	0.28	0.28	0.28	0.28	-0.70%	-
Nov 24, 2025	0.28	0.28	0.28	0.28	0.28	-0.70%	-
Nov 21, 2025	0.29	0.29	0.29	0.29	0.29	-2.05%	-
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	4.29%	-
Nov 19, 2025	0.28	0.28	0.28	0.28	0.28	-4.11%	-
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-8.18%	-
Nov 17, 2025	0.29	0.32	0.29	0.32	0.32	10.42%	111
Nov 14, 2025	0.29	0.29	0.29	0.29	0.29	-1.37%	-
Nov 13, 2025	0.29	0.29	0.29	0.29	0.29	-1.35%	-
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	-
Nov 11, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 10, 2025	0.30	0.30	0.30	0.30	0.30	2.76%	-
Nov 7, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	-
Nov 6, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	-
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-2.58%	-
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-8.82%	-
Nov 3, 2025	0.31	0.34	0.31	0.34	0.34	7.59%	4,177
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-5.95%	-
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	3.07%	-
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	1.88%	-
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	13.48%	32
Oct 27, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Oct 24, 2025	0.28	0.28	0.28	0.28	0.28	-12.96%	-
Oct 23, 2025	0.32	0.32	0.32	0.32	0.32	16.55%	-
Oct 22, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Oct 21, 2025	0.28	0.28	0.28	0.28	0.28	1.46%	-
Oct 20, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Oct 17, 2025	0.27	0.27	0.27	0.27	0.27	-4.20%	-
Oct 16, 2025	0.28	0.30	0.27	0.29	0.29	2.88%	12,119
Oct 15, 2025	0.28	0.28	0.28	0.28	0.28	-6.08%	-
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	-5.73%	-
Oct 13, 2025	0.30	0.31	0.30	0.31	0.31	-4.85%	2,500
Oct 10, 2025	0.32	0.33	0.32	0.33	0.33	5.10%	9,000
Oct 9, 2025	0.31	0.31	0.31	0.31	0.31	3.29%	-
Oct 8, 2025	0.30	0.30	0.30	0.30	0.30	1.33%	-
Oct 7, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	-
Oct 6, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	-
Oct 3, 2025	0.30	0.30	0.30	0.30	0.30	3.40%	-
Oct 2, 2025	0.29	0.29	0.29	0.29	0.29	-2.00%	-
Oct 1, 2025	0.30	0.30	0.30	0.30	0.30	1.35%	-
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	-5.73%	-
Sep 29, 2025	0.29	0.31	0.29	0.31	0.31	5.37%	385