Liaoning Cheng Da Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.02	12.20	11.91	12.03	12.03	-0.17%	10,870,620
Feb 5, 2026	12.25	12.25	12.00	12.05	12.05	-1.39%	14,344,740
Feb 4, 2026	12.00	12.22	11.99	12.22	12.22	1.33%	13,197,378
Feb 3, 2026	12.16	12.20	11.92	12.06	12.06	0.25%	18,710,580
Feb 2, 2026	12.20	12.67	11.98	12.03	12.03	-3.84%	35,236,550
Jan 30, 2026	12.81	12.86	12.36	12.51	12.51	-2.87%	20,559,900
Jan 29, 2026	12.80	12.93	12.67	12.88	12.88	0.16%	21,332,850
Jan 28, 2026	12.52	13.05	12.41	12.86	12.86	2.55%	27,118,750
Jan 27, 2026	12.61	12.62	12.25	12.54	12.54	-0.32%	19,630,060
Jan 26, 2026	12.56	12.61	12.41	12.58	12.58	0.56%	25,040,260
Jan 23, 2026	12.37	12.53	12.36	12.51	12.51	1.05%	14,780,300
Jan 22, 2026	12.35	12.44	12.30	12.38	12.38	0.41%	12,642,060
Jan 21, 2026	12.19	12.37	12.13	12.33	12.33	0.65%	15,459,810
Jan 20, 2026	12.10	12.31	12.10	12.25	12.25	0.82%	14,985,281
Jan 19, 2026	12.01	12.16	11.97	12.15	12.15	0.83%	15,381,816
Jan 16, 2026	12.26	12.35	12.03	12.05	12.05	-1.31%	14,839,314
Jan 15, 2026	12.22	12.35	12.12	12.21	12.21	-0.81%	14,672,070
Jan 14, 2026	12.40	12.69	12.20	12.31	12.31	-0.57%	28,430,800
Jan 13, 2026	12.39	12.65	12.33	12.38	12.38	-0.56%	19,909,038
Jan 12, 2026	12.27	12.45	12.18	12.45	12.45	1.55%	25,154,740
Jan 9, 2026	12.16	12.43	12.14	12.26	12.26	0.66%	22,948,210
Jan 8, 2026	12.31	12.36	12.06	12.18	12.18	-1.54%	24,802,630
Jan 7, 2026	12.20	12.54	12.11	12.37	12.37	0.81%	37,524,285
Jan 6, 2026	11.42	12.34	11.41	12.27	12.27	7.16%	53,054,770
Jan 5, 2026	11.20	11.45	11.18	11.45	11.45	2.42%	22,362,890
Dec 31, 2025	11.23	11.31	11.16	11.18	11.18	-0.45%	11,379,940
Dec 30, 2025	11.39	11.39	11.19	11.23	11.23	-1.66%	18,981,310
Dec 29, 2025	11.52	11.53	11.39	11.42	11.42	-0.95%	12,275,250
Dec 26, 2025	11.52	11.68	11.48	11.53	11.53	0.09%	12,234,760
Dec 25, 2025	11.48	11.59	11.44	11.52	11.52	0.35%	9,297,079
Dec 24, 2025	11.41	11.50	11.40	11.48	11.48	0.35%	7,333,610
Dec 23, 2025	11.42	11.53	11.41	11.44	11.44	0.09%	7,681,464
Dec 22, 2025	11.44	11.49	11.40	11.43	11.43	-0.17%	9,098,701
Dec 19, 2025	11.34	11.55	11.31	11.45	11.45	0.97%	10,515,890
Dec 18, 2025	11.41	11.44	11.29	11.34	11.34	-1.05%	10,418,800
Dec 17, 2025	11.27	11.54	11.22	11.46	11.46	1.42%	11,529,680
Dec 16, 2025	11.38	11.41	11.23	11.30	11.30	-0.88%	9,139,788
Dec 15, 2025	11.28	11.55	11.24	11.40	11.40	1.15%	10,268,706
Dec 12, 2025	11.27	11.38	11.23	11.27	11.27	0.18%	9,041,161
Dec 11, 2025	11.38	11.39	11.23	11.25	11.25	-0.97%	8,460,700
Dec 10, 2025	11.41	11.45	11.23	11.36	11.36	-0.70%	14,540,580
Dec 9, 2025	11.75	11.76	11.42	11.44	11.44	-3.05%	18,972,100
Dec 8, 2025	11.95	12.08	11.79	11.80	11.80	0.34%	23,085,230
Dec 5, 2025	11.64	11.84	11.53	11.76	11.76	1.47%	12,871,640
Dec 4, 2025	11.65	11.67	11.55	11.59	11.59	-0.26%	7,276,201
Dec 3, 2025	11.64	11.70	11.58	11.62	11.62	-0.09%	9,840,072
Dec 2, 2025	11.79	11.80	11.55	11.63	11.63	-1.44%	14,799,800
Dec 1, 2025	11.77	11.88	11.74	11.80	11.80	0.34%	10,610,600
Nov 28, 2025	11.81	11.83	11.68	11.76	11.76	-0.34%	12,132,600
Nov 27, 2025	11.84	11.96	11.78	11.80	11.80	-0.42%	9,627,117