Liaoning Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.91	0.94	0.90	0.94	0.94	3.30%	7,170,400
Sep 29, 2025	0.91	0.91	0.89	0.91	0.91	-	12,942,500
Sep 26, 2025	0.91	0.93	0.89	0.91	0.91	-	18,520,800
Sep 25, 2025	0.94	0.94	0.90	0.91	0.91	-3.19%	17,211,000
Sep 24, 2025	0.93	0.96	0.92	0.94	0.94	-	17,294,000
Sep 23, 2025	0.96	0.99	0.93	0.94	0.94	-2.08%	38,840,500
Sep 22, 2025	0.99	1.00	0.93	0.96	0.96	-3.03%	35,760,000
Sep 19, 2025	1.07	1.07	0.98	0.99	0.99	-6.60%	32,508,200
Sep 18, 2025	1.06	1.12	1.04	1.06	1.06	-	68,286,000
Sep 17, 2025	1.11	1.12	1.03	1.06	1.06	-1.85%	57,268,800
Sep 16, 2025	0.90	1.08	0.90	1.08	1.08	20.00%	155,694,000
Sep 15, 2025	0.88	0.90	0.88	0.90	0.90	2.27%	20,371,050
Sep 12, 2025	0.87	0.89	0.86	0.88	0.88	1.15%	11,748,800
Sep 11, 2025	0.87	0.87	0.86	0.87	0.87	-	4,716,600
Sep 10, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	4,834,000
Sep 9, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	15,392,600
Sep 8, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	6,336,000
Sep 5, 2025	0.84	0.86	0.83	0.86	0.86	2.38%	5,129,400
Sep 4, 2025	0.86	0.86	0.82	0.84	0.84	-1.18%	7,102,000
Sep 3, 2025	0.86	0.87	0.84	0.85	0.85	-2.30%	8,343,800
Sep 2, 2025	0.87	0.88	0.85	0.87	0.87	1.16%	14,238,600
Sep 1, 2025	0.88	0.88	0.85	0.86	0.86	-	10,668,600
Aug 29, 2025	0.86	0.88	0.85	0.86	0.86	-1.15%	9,758,000
Aug 28, 2025	0.85	0.87	0.84	0.87	0.87	1.16%	9,472,600
Aug 27, 2025	0.87	0.87	0.84	0.86	0.86	-1.15%	8,130,000
Aug 26, 2025	0.88	0.88	0.86	0.87	0.87	-1.14%	5,731,800
Aug 25, 2025	0.87	0.89	0.87	0.88	0.88	1.15%	12,752,200
Aug 22, 2025	0.88	0.88	0.86	0.87	0.87	-	7,675,000
Aug 21, 2025	0.87	0.89	0.87	0.87	0.87	-	6,420,000
Aug 20, 2025	0.88	0.88	0.86	0.87	0.87	-1.14%	4,622,000
Aug 19, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	6,658,600
Aug 18, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	10,720,800
Aug 15, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	6,693,600
Aug 14, 2025	0.88	0.88	0.86	0.87	0.87	-	11,184,000
Aug 13, 2025	0.87	0.87	0.86	0.87	0.87	-	9,274,600
Aug 12, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	6,051,800
Aug 11, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	4,016,800
Aug 8, 2025	0.88	0.88	0.86	0.87	0.87	-	4,599,400
Aug 7, 2025	0.86	0.88	0.86	0.87	0.87	2.35%	18,603,200
Aug 6, 2025	0.85	0.86	0.84	0.85	0.85	1.19%	8,104,600
Aug 5, 2025	0.84	0.89	0.83	0.84	0.84	2.44%	51,806,000
Aug 4, 2025	0.83	0.83	0.81	0.82	0.82	-	2,780,614
Aug 1, 2025	0.81	0.83	0.81	0.82	0.82	-	4,820,800
Jul 31, 2025	0.83	0.84	0.81	0.82	0.82	-2.38%	11,092,000
Jul 30, 2025	0.84	0.85	0.83	0.84	0.84	-1.18%	8,973,800
Jul 29, 2025	0.87	0.87	0.83	0.85	0.85	-2.30%	11,219,200
Jul 28, 2025	0.87	0.88	0.85	0.87	0.87	-	11,127,800
Jul 25, 2025	0.87	0.88	0.86	0.87	0.87	1.16%	10,018,000
Jul 24, 2025	0.85	0.88	0.84	0.86	0.86	1.18%	18,972,200
Jul 23, 2025	0.85	0.86	0.84	0.85	0.85	1.19%	10,715,000