Liaoning Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	3,316,000
Aug 12, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	3,571,400
Aug 11, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	3,534,000
Aug 10, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	2,532,000
Aug 7, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	2,836,000
Aug 6, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	982,000
Aug 5, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	1,105,000
Aug 4, 2026	0.73	0.74	0.72	0.72	0.72	-2.04%	1,476,000
Aug 3, 2026	0.72	0.74	0.71	0.74	0.74	2.08%	3,876,600
Jul 31, 2026	0.71	0.72	0.71	0.72	0.72	-	696,000
Jul 30, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	2,513,800
Jul 29, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	1,272,000
Jul 28, 2026	0.70	0.70	0.68	0.70	0.70	-	1,257,000
Jul 27, 2026	0.69	0.70	0.69	0.70	0.70	-	307,200
Jul 24, 2026	0.70	0.71	0.68	0.70	0.70	-	1,996,000
Jul 23, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	1,426,000
Jul 22, 2026	0.69	0.70	0.68	0.69	0.69	-	1,236,000
Jul 21, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	2,244,000
Jul 20, 2026	0.66	0.69	0.66	0.68	0.68	3.03%	2,766,000
Jul 17, 2026	0.66	0.68	0.66	0.66	0.66	-1.49%	3,950,000
Jul 16, 2026	0.67	0.68	0.65	0.67	0.67	-	8,024,600
Jul 15, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	4,925,600
Jul 14, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	9,188,600
Jul 13, 2026	0.67	0.67	0.66	0.67	0.67	-	1,736,200
Jul 10, 2026	0.67	0.68	0.62	0.67	0.67	-	8,325,600
Jul 9, 2026	0.67	0.68	0.65	0.67	0.67	-1.47%	4,213,000
Jul 8, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	2,919,800
Jul 7, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	1,320,000
Jul 6, 2026	0.68	0.69	0.67	0.68	0.68	-	1,338,000
Jul 3, 2026	0.67	0.68	0.67	0.68	0.68	3.03%	1,092,400
Jul 2, 2026	0.66	0.68	0.65	0.66	0.66	1.99%	5,388,000
Jun 30, 2026	0.72	0.72	0.68	0.68	0.65	-5.56%	8,053,000
Jun 29, 2026	0.71	0.73	0.71	0.72	0.69	-	3,200,800
Jun 26, 2026	0.74	0.74	0.71	0.72	0.69	-2.70%	4,296,200
Jun 25, 2026	0.77	0.78	0.73	0.74	0.70	-5.13%	6,936,000
Jun 24, 2026	0.78	0.78	0.77	0.78	0.74	-	1,855,451
Jun 23, 2026	0.78	0.79	0.77	0.78	0.74	-	3,790,600
Jun 22, 2026	0.79	0.79	0.76	0.78	0.74	-	2,549,982
Jun 18, 2026	0.79	0.80	0.77	0.78	0.74	-2.50%	2,966,000
Jun 17, 2026	0.80	0.81	0.80	0.80	0.76	-	1,176,000
Jun 16, 2026	0.81	0.82	0.79	0.80	0.76	-2.44%	2,656,000
Jun 15, 2026	0.81	0.83	0.81	0.82	0.78	-	2,528,000
Jun 12, 2026	0.80	0.82	0.80	0.82	0.78	2.50%	1,428,600
Jun 11, 2026	0.80	0.81	0.79	0.80	0.76	-1.23%	1,108,000
Jun 10, 2026	0.81	0.81	0.79	0.81	0.77	-1.22%	4,160,600
Jun 9, 2026	0.82	0.82	0.81	0.82	0.78	-	2,818,000
Jun 8, 2026	0.86	0.86	0.82	0.82	0.78	-4.65%	1,942,600
Jun 5, 2026	0.85	0.86	0.83	0.86	0.82	1.18%	2,084,000
Jun 4, 2026	0.84	0.85	0.83	0.85	0.81	2.41%	2,178,000
Jun 3, 2026	0.83	0.84	0.82	0.83	0.79	-	887,800