Liaoning Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.91	0.91	0.85	0.85	-	-6.59%	5,058,000
Mar 20, 2026	0.92	0.93	0.90	0.91	0.91	-1.09%	2,272,000
Mar 19, 2026	0.94	0.94	0.90	0.92	0.92	-3.16%	4,230,000
Mar 18, 2026	0.95	0.95	0.93	0.95	0.95	-	1,054,600
Mar 17, 2026	0.96	0.97	0.94	0.95	0.95	-	3,106,000
Mar 16, 2026	0.96	0.97	0.95	0.95	0.95	-1.04%	2,854,600
Mar 13, 2026	0.99	0.99	0.95	0.96	0.96	-3.03%	3,946,000
Mar 12, 2026	0.98	0.99	0.96	0.99	0.99	1.02%	3,799,600
Mar 11, 2026	0.95	0.98	0.94	0.98	0.98	2.08%	5,170,000
Mar 10, 2026	0.96	0.97	0.95	0.96	0.96	-	1,614,000
Mar 9, 2026	0.96	0.98	0.95	0.96	0.96	-	7,662,000
Mar 6, 2026	0.97	0.98	0.95	0.96	0.96	-2.04%	11,426,000
Mar 5, 2026	0.98	1.00	0.97	0.98	0.98	-	6,906,800
Mar 4, 2026	1.05	1.05	0.97	0.98	0.98	-4.85%	16,448,600
Mar 3, 2026	0.97	1.08	0.95	1.03	1.03	5.10%	71,177,500
Mar 2, 2026	0.95	0.98	0.92	0.98	0.98	4.26%	14,183,000
Feb 27, 2026	0.93	0.94	0.92	0.94	0.94	1.08%	2,458,400
Feb 26, 2026	0.93	0.93	0.92	0.93	0.93	-	2,876,000
Feb 25, 2026	0.93	0.97	0.93	0.93	0.93	-	16,295,800
Feb 24, 2026	0.89	0.93	0.89	0.93	0.93	1.09%	5,866,000
Feb 23, 2026	0.88	0.92	0.88	0.92	0.92	4.55%	788,000
Feb 20, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	1,268,000
Feb 16, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	421,600
Feb 13, 2026	0.88	0.89	0.88	0.88	0.88	-	2,934,000
Feb 12, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	1,150,600
Feb 11, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	803,400
Feb 10, 2026	0.89	0.89	0.87	0.88	0.88	-	3,227,000
Feb 9, 2026	0.88	0.89	0.87	0.88	0.88	1.15%	1,825,600
Feb 6, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	3,487,600
Feb 5, 2026	0.90	0.90	0.88	0.89	0.89	-	1,399,400
Feb 4, 2026	0.88	0.90	0.88	0.89	0.89	-	1,294,000
Feb 3, 2026	0.88	0.89	0.87	0.89	0.89	-	2,363,000
Feb 2, 2026	0.91	0.90	0.88	0.89	0.89	-1.11%	2,579,000
Jan 30, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	5,330,000
Jan 29, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	6,572,400
Jan 28, 2026	0.87	0.91	0.87	0.90	0.90	3.45%	9,732,200
Jan 27, 2026	0.87	0.87	0.85	0.87	0.87	1.16%	7,269,600
Jan 26, 2026	0.85	0.87	0.84	0.86	0.86	1.18%	12,516,000
Jan 23, 2026	0.83	0.85	0.82	0.85	0.85	2.41%	5,568,000
Jan 22, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	2,798,000
Jan 21, 2026	0.81	0.82	0.81	0.82	0.82	-	2,553,200
Jan 20, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	2,151,800
Jan 19, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	2,102,600
Jan 16, 2026	0.82	0.82	0.81	0.82	0.82	-	1,559,000
Jan 15, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	3,444,000
Jan 14, 2026	0.83	0.84	0.82	0.83	0.83	-	4,977,000
Jan 13, 2026	0.83	0.83	0.82	0.83	0.83	-	1,345,200
Jan 12, 2026	0.84	0.83	0.81	0.83	0.83	-	4,576,200
Jan 9, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	1,072,600
Jan 8, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	1,635,600