Liaoning Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	0.83	0.84	0.82	0.83	0.79	-	1,521,400
Jun 1, 2026	0.83	0.84	0.83	0.83	0.79	-	1,498,000
May 29, 2026	0.83	0.84	0.82	0.83	0.79	-	1,274,200
May 28, 2026	0.83	0.84	0.82	0.83	0.79	-1.19%	1,953,000
May 27, 2026	0.85	0.85	0.83	0.84	0.80	-2.33%	4,092,000
May 26, 2026	0.87	0.87	0.85	0.86	0.82	-1.15%	2,122,600
May 22, 2026	0.87	0.88	0.86	0.87	0.83	-	1,290,000
May 21, 2026	0.89	0.90	0.86	0.87	0.83	-2.25%	1,846,000
May 20, 2026	0.90	0.90	0.87	0.89	0.85	-1.11%	2,568,000
May 19, 2026	0.88	0.91	0.88	0.90	0.86	2.27%	1,488,200
May 18, 2026	0.89	0.90	0.87	0.88	0.84	-1.12%	4,644,400
May 15, 2026	0.88	0.89	0.87	0.89	0.85	-	1,318,000
May 14, 2026	0.88	0.89	0.88	0.89	0.85	-1.11%	1,079,600
May 13, 2026	0.89	0.90	0.88	0.90	0.86	1.12%	1,395,000
May 12, 2026	0.89	0.90	0.89	0.89	0.85	-	470,000
May 11, 2026	0.91	0.91	0.88	0.89	0.85	-2.20%	1,746,600