Liaoning Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.67	0.68	0.67	0.67	0.67	-0.75%	6,042,600
Sep 2, 2026	0.68	0.67	0.66	0.67	0.67	-	2,910,600
Sep 1, 2026	0.67	0.68	0.67	0.67	0.67	-0.74%	5,448,000
Aug 31, 2026	0.69	0.69	0.66	0.68	0.68	-3.57%	13,124,500
Aug 28, 2026	0.69	0.71	0.68	0.70	0.70	2.19%	2,464,000
Aug 27, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	640,000
Aug 26, 2026	0.69	0.69	0.68	0.68	0.68	-	2,444,600
Aug 25, 2026	0.68	0.69	0.68	0.68	0.68	-	1,004,600
Aug 24, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	945,200
Aug 21, 2026	0.68	0.69	0.68	0.69	0.69	-	1,450,000
Aug 20, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	1,351,600
Aug 19, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	832,000
Aug 18, 2026	0.69	0.69	0.68	0.69	0.69	-	1,484,000
Aug 17, 2026	0.68	0.69	0.68	0.69	0.69	2.22%	2,194,600
Aug 14, 2026	0.68	0.68	0.67	0.68	0.68	-	716,000
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