Rizhao Port Co., Ltd. (600017.SS) SHH

2.82

-0.03(-1.05%)

Updated at June 02 03:00PM

Currency In CNY

600017.SS Historical Return

If you invested ¥1000 in Rizhao Port Co., Ltd. (600017.SS) 10 years ago, it would be worth ¥752 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,128, while ¥1000 invested 1 year ago would be worth ¥909.68. This corresponds to total returns of -24.8%, 12.8%, -9.03%, respectively, with annualized returns of -2.81%, 2.44%, -9.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600017.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2.78	2.85	2.85	2.85	2.76	45.28M
May 29, 2026	2.73	2.77	2.77	2.82	2.73	42.18M
May 28, 2026	2.74	2.74	2.74	2.77	2.72	16.46M
May 27, 2026	2.78	2.75	2.75	2.8	2.73	23.85M
May 26, 2026	2.79	2.79	2.79	2.79	2.77	15.7M
May 25, 2026	2.79	2.79	2.79	2.81	2.77	18.75M
May 22, 2026	2.8	2.78	2.78	2.8	2.76	21.63M
May 21, 2026	2.79	2.79	2.79	2.82	2.78	24.43M
May 20, 2026	2.84	2.79	2.79	2.84	2.79	30.69M
May 19, 2026	2.82	2.85	2.85	2.86	2.81	35.78M
May 18, 2026	2.83	2.82	2.82	2.84	2.8	29.49M
May 15, 2026	2.89	2.85	2.85	2.9	2.82	40.4M
May 14, 2026	2.95	2.9	2.9	2.96	2.89	51.53M
May 13, 2026	2.97	2.96	2.96	2.97	2.94	37.6M
May 12, 2026	2.98	2.97	2.97	2.99	2.96	30.99M
May 11, 2026	2.98	2.97	2.97	2.99	2.96	29.21M
May 08, 2026	2.97	2.98	2.98	3	2.96	27.95M
May 07, 2026	2.98	2.97	2.97	2.98	2.96	19.5M
May 06, 2026	2.96	2.97	2.97	2.98	2.96	22.56M
April 30, 2026	2.98	2.96	2.96	3	2.95	40.21M
April 29, 2026	2.97	2.99	2.99	3	2.95	32.98M
April 28, 2026	2.97	2.98	2.98	2.99	2.96	21.62M
April 27, 2026	2.98	2.97	2.97	3	2.97	17.21M
April 24, 2026	3.02	2.99	2.99	3.02	2.97	30.73M
April 23, 2026	2.98	3	3	3	2.96	37.23M
April 22, 2026	2.98	2.97	2.97	2.99	2.96	27.19M
April 21, 2026	2.97	2.98	2.98	2.99	2.97	24.49M
April 20, 2026	2.97	2.97	2.97	2.98	2.96	21.1M
April 17, 2026	2.98	2.98	2.98	2.98	2.96	22.09M
April 16, 2026	2.98	2.98	2.98	2.99	2.97	25.97M
April 15, 2026	2.98	2.99	2.99	2.99	2.96	23.59M
April 14, 2026	3	2.98	2.98	3	2.96	37.52M
April 13, 2026	3.01	3	3	3.01	2.96	50.64M
April 10, 2026	3.05	3.01	3.01	3.06	3.01	45.61M
April 09, 2026	3.1	3.04	3.04	3.11	3.03	43.38M
April 08, 2026	3.08	3.12	3.12	3.12	3.07	47.89M
April 07, 2026	3.05	3.05	3.05	3.06	2.98	43.03M
April 03, 2026	3.11	3.05	3.05	3.18	3.03	61.44M
April 02, 2026	3.08	3.11	3.11	3.13	3.07	51M
April 01, 2026	3.12	3.08	3.08	3.17	3.07	57.26M
March 31, 2026	3.1	3.09	3.09	3.2	3.08	61.01M
March 30, 2026	3.14	3.09	3.09	3.16	3.05	75.05M
March 27, 2026	3.23	3.17	3.17	3.25	3.12	111.25M
March 26, 2026	3.28	3.29	3.29	3.35	3.24	90.02M
March 25, 2026	3.12	3.28	3.28	3.3	3.09	88.38M
March 24, 2026	3.05	3.12	3.12	3.13	3.01	52.17M
March 23, 2026	3.18	3	3	3.18	2.98	78.51M
March 20, 2026	3.19	3.2	3.2	3.26	3.16	55.67M
March 19, 2026	3.21	3.19	3.19	3.23	3.17	36.26M
March 18, 2026	3.25	3.22	3.22	3.26	3.19	39.72M
March 17, 2026	3.28	3.24	3.24	3.3	3.23	38.33M
March 16, 2026	3.27	3.28	3.28	3.32	3.25	43.01M
March 13, 2026	3.29	3.28	3.28	3.32	3.25	56.89M
March 12, 2026	3.23	3.3	3.3	3.31	3.22	77.37M
March 11, 2026	3.18	3.24	3.24	3.24	3.13	56.06M
March 10, 2026	3.17	3.18	3.18	3.19	3.15	22.82M
March 09, 2026	3.18	3.16	3.16	3.2	3.14	45.48M
March 06, 2026	3.11	3.18	3.18	3.19	3.09	48.85M
March 05, 2026	3.17	3.12	3.12	3.18	3.11	51.57M
March 04, 2026	3.2	3.14	3.16	3.21	3.13	58.62M