Liaoning Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.94	0.95	0.91	0.91	0.91	-4.21%	23,166,600
Oct 30, 2025	0.93	0.97	0.93	0.95	0.95	2.15%	36,627,800
Oct 28, 2025	0.92	0.96	0.91	0.93	0.93	1.09%	55,656,400
Oct 27, 2025	0.91	0.92	0.90	0.92	0.92	-	55,656,400
Oct 26, 2025	0.91	0.92	0.90	0.92	0.92	1.10%	10,460,600
Oct 24, 2025	0.91	0.92	0.89	0.91	0.91	1.11%	23,594,000
Oct 23, 2025	0.92	1.08	0.89	0.90	0.90	-2.17%	194,349,200
Oct 22, 2025	0.91	0.92	0.90	0.92	0.92	1.10%	3,674,000
Oct 21, 2025	0.90	0.92	0.89	0.91	0.91	2.25%	8,365,200
Oct 20, 2025	0.90	0.91	0.88	0.89	0.89	-	8,666,000
Oct 17, 2025	0.92	0.93	0.89	0.89	0.89	-3.26%	8,249,200
Oct 16, 2025	0.92	0.94	0.91	0.92	0.92	-	11,271,600
Oct 15, 2025	0.93	0.93	0.91	0.92	0.92	-1.08%	5,667,000
Oct 14, 2025	0.93	0.95	0.91	0.93	0.93	1.09%	12,568,600
Oct 13, 2025	0.91	0.93	0.89	0.92	0.92	-2.13%	12,422,000
Oct 10, 2025	0.92	0.94	0.91	0.94	0.94	1.08%	10,533,000
Oct 9, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	6,701,000
Oct 8, 2025	0.93	0.93	0.89	0.92	0.92	1.10%	1,365,200
Oct 6, 2025	0.92	0.93	0.91	0.91	0.91	-2.15%	929,800
Oct 3, 2025	0.94	0.94	0.92	0.93	0.93	1.09%	2,161,800
Oct 2, 2025	0.93	0.95	0.92	0.92	0.92	-2.13%	1,194,800
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