Liaoning Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.92	0.93	0.90	0.91	0.87	-1.09%	2,831,400
May 7, 2026	0.89	0.93	0.89	0.92	0.88	1.10%	6,307,000
May 6, 2026	0.85	0.92	0.84	0.91	0.87	7.06%	14,644,400
May 5, 2026	0.85	0.85	0.84	0.85	0.81	-	115,200
May 4, 2026	0.84	0.86	0.84	0.85	0.81	-1.16%	82,600
Apr 30, 2026	0.86	0.86	0.84	0.86	0.82	-1.15%	2,065,000
Apr 29, 2026	0.84	0.87	0.83	0.87	0.83	4.82%	5,254,000
Apr 28, 2026	0.83	0.83	0.82	0.83	0.79	1.22%	2,366,200
Apr 27, 2026	0.83	0.84	0.82	0.82	0.78	-2.38%	1,702,600
Apr 24, 2026	0.83	0.85	0.83	0.84	0.80	-1.18%	1,161,000
Apr 23, 2026	0.85	0.85	0.83	0.85	0.81	-	2,931,200
Apr 22, 2026	0.85	0.85	0.84	0.85	0.81	-	806,000
Apr 21, 2026	0.86	0.86	0.84	0.85	0.81	-1.16%	1,051,200