Liaoning Cheng Da Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.09	11.27	11.01	11.25	11.25	1.81%	10,014,780
Mar 24, 2026	11.07	11.10	10.84	11.05	11.05	1.66%	10,370,430
Mar 23, 2026	11.45	11.45	10.76	10.87	10.87	-6.29%	17,826,617
Mar 20, 2026	11.79	11.90	11.59	11.60	11.60	-1.69%	11,654,790
Mar 19, 2026	11.95	12.00	11.75	11.80	11.80	-2.32%	10,707,800
Mar 18, 2026	12.01	12.10	11.71	12.08	12.08	0.33%	19,448,658
Mar 17, 2026	12.00	12.27	11.99	12.04	12.04	0.50%	15,020,960
Mar 16, 2026	12.16	12.17	11.95	11.98	11.98	-1.56%	14,003,950
Mar 13, 2026	12.27	12.38	12.13	12.17	12.17	-1.14%	14,858,200
Mar 12, 2026	12.08	12.43	12.06	12.31	12.31	1.90%	20,627,940
Mar 11, 2026	12.10	12.12	11.95	12.08	12.08	0.33%	11,989,400
Mar 10, 2026	12.12	12.18	11.97	12.04	12.04	-0.58%	13,569,231
Mar 9, 2026	12.17	12.34	12.03	12.11	12.11	-0.08%	15,409,870
Mar 6, 2026	11.88	12.17	11.85	12.12	12.12	1.68%	11,807,800
Mar 5, 2026	12.09	12.17	11.84	11.92	11.92	-0.58%	12,254,170
Mar 4, 2026	12.10	12.23	11.95	11.99	11.99	-1.80%	21,727,160
Mar 3, 2026	12.17	12.35	12.07	12.21	12.21	0.33%	22,837,060
Mar 2, 2026	12.07	12.23	11.92	12.17	12.17	-	17,207,450
Feb 27, 2026	12.07	12.17	12.01	12.17	12.17	0.66%	9,637,050
Feb 26, 2026	12.10	12.10	11.96	12.09	12.09	-	11,667,410
Feb 25, 2026	11.95	12.23	11.92	12.09	12.09	1.43%	12,116,340
Feb 24, 2026	11.79	11.95	11.78	11.92	11.92	1.97%	11,207,203
Feb 13, 2026	12.03	12.09	11.68	11.69	11.69	-2.75%	14,330,230
Feb 12, 2026	12.12	12.13	11.98	12.02	12.02	-0.83%	8,961,368
Feb 11, 2026	12.14	12.20	12.07	12.12	12.12	-	6,972,743
Feb 10, 2026	12.23	12.25	12.11	12.12	12.12	-0.74%	8,257,800
Feb 9, 2026	12.13	12.30	12.10	12.21	12.21	1.50%	11,974,100
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