Liaoning Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.87	0.88	0.86	0.87	0.87	-	1,290,000
May 21, 2026	0.89	0.90	0.86	0.87	0.87	-2.25%	1,846,000
May 20, 2026	0.90	0.90	0.87	0.89	0.89	-1.11%	2,568,000
May 19, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	1,488,200
May 18, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	4,644,400
May 15, 2026	0.88	0.89	0.87	0.89	0.89	-	1,318,000
May 14, 2026	0.88	0.89	0.88	0.89	0.89	-1.11%	1,079,600
May 13, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	1,395,000
May 12, 2026	0.89	0.90	0.89	0.89	0.89	-	470,000
May 11, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	1,746,600
May 8, 2026	0.92	0.93	0.90	0.91	0.91	-1.09%	2,831,400
May 7, 2026	0.89	0.93	0.89	0.92	0.92	1.10%	6,307,000
May 6, 2026	0.85	0.92	0.84	0.91	0.91	7.06%	14,644,400
May 5, 2026	0.85	0.85	0.84	0.85	0.85	-	115,200
May 4, 2026	0.84	0.86	0.84	0.85	0.85	-1.16%	82,600
Apr 30, 2026	0.86	0.86	0.84	0.86	0.86	-1.15%	2,065,000
Apr 29, 2026	0.84	0.87	0.83	0.87	0.87	4.82%	5,254,000
Apr 28, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	2,366,200
Apr 27, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	1,702,600
Apr 24, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	1,161,000
Apr 23, 2026	0.85	0.85	0.83	0.85	0.85	-	2,931,200
Apr 22, 2026	0.85	0.85	0.84	0.85	0.85	-	806,000
Apr 21, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	1,051,200
Apr 20, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	1,317,000
Apr 17, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	2,494,000
Apr 16, 2026	0.87	0.87	0.85	0.86	0.86	-	1,411,100
Apr 15, 2026	0.86	0.87	0.85	0.86	0.86	-	3,368,600
Apr 14, 2026	0.86	0.86	0.84	0.86	0.86	-	3,511,600
Apr 13, 2026	0.86	0.87	0.85	0.86	0.86	-	1,482,230
Apr 10, 2026	0.89	0.91	0.85	0.86	0.86	-1.15%	7,948,600
Apr 9, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	3,068,000
Apr 8, 2026	0.87	0.90	0.87	0.89	0.89	2.30%	7,440,600
Apr 2, 2026	0.87	0.88	0.86	0.87	0.87	-1.14%	2,846,000
Apr 1, 2026	0.87	0.88	0.85	0.88	0.88	2.33%	5,602,000
Mar 31, 2026	0.86	0.87	0.84	0.86	0.86	-1.15%	5,048,000
Mar 30, 2026	0.87	0.88	0.86	0.87	0.87	-	2,029,000
Mar 27, 2026	0.85	0.88	0.85	0.87	0.87	1.16%	3,883,400
Mar 26, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	12,250,200
Mar 25, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	5,835,800
Mar 24, 2026	0.87	0.89	0.86	0.89	0.89	4.71%	1,871,000
Mar 23, 2026	0.91	0.91	0.85	0.85	0.85	-6.59%	5,046,000
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