Liaoning Cheng Da Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.95	11.04	10.85	10.88	10.88	-0.46%	15,501,907
Jul 30, 2026	10.75	11.02	10.74	10.93	10.93	1.39%	15,734,899
Jul 29, 2026	10.53	10.87	10.53	10.78	10.78	2.47%	17,695,200
Jul 28, 2026	10.60	10.63	10.44	10.52	10.52	-1.50%	15,345,413
Jul 27, 2026	10.49	10.71	10.43	10.68	10.68	1.71%	14,188,796
Jul 24, 2026	10.81	10.92	10.50	10.50	10.50	-3.76%	14,310,080
Jul 23, 2026	10.91	10.99	10.82	10.91	10.91	-0.09%	13,914,920
Jul 22, 2026	10.95	11.02	10.78	10.92	10.92	-0.64%	16,912,920
Jul 21, 2026	10.93	11.16	10.82	10.99	10.99	-0.09%	23,590,940
Jul 20, 2026	10.60	11.15	10.60	11.00	11.00	4.36%	29,739,905
Jul 17, 2026	10.82	11.04	10.53	10.54	10.54	-3.21%	21,826,993
Jul 16, 2026	10.95	10.98	10.77	10.89	10.89	-0.55%	22,362,440
Jul 15, 2026	10.51	10.98	10.43	10.95	10.95	7.04%	36,174,471
Jul 14, 2026	9.99	10.25	9.93	10.23	10.23	2.30%	15,276,723
Jul 13, 2026	10.08	10.15	9.98	10.00	10.00	-0.99%	14,189,880
Jul 10, 2026	10.03	10.19	9.88	10.10	10.10	0.40%	16,890,001
Jul 9, 2026	10.02	10.11	9.88	10.06	10.06	0.50%	14,498,768
Jul 8, 2026	10.13	10.21	9.99	10.01	10.01	-0.99%	11,499,900
Jul 7, 2026	10.45	10.46	10.09	10.11	10.11	-3.35%	12,828,833
Jul 6, 2026	10.41	10.62	10.38	10.46	10.46	1.06%	16,054,960
Jul 3, 2026	10.31	10.40	10.23	10.35	10.35	1.07%	11,746,749
Jul 2, 2026	10.45	10.47	10.23	10.24	10.24	-1.92%	14,244,900
Jul 1, 2026	10.11	10.55	10.03	10.44	10.44	3.26%	20,143,359
Jun 30, 2026	10.16	10.28	10.06	10.11	10.11	-1.37%	12,010,434
Jun 29, 2026	10.05	10.33	9.91	10.25	10.25	2.19%	16,911,355
Jun 26, 2026	10.43	10.52	10.03	10.03	10.03	-4.75%	14,268,900
Jun 25, 2026	10.35	10.72	10.21	10.53	10.53	1.25%	16,920,799
Jun 24, 2026	10.67	10.85	10.38	10.40	10.40	-2.35%	14,500,826
Jun 23, 2026	10.72	11.00	10.60	10.65	10.65	-0.84%	21,240,300
Jun 22, 2026	10.08	10.77	9.93	10.74	10.74	6.44%	25,404,444
Jun 18, 2026	10.25	10.25	10.03	10.09	10.09	-1.46%	9,229,977
Jun 17, 2026	10.35	10.40	10.20	10.24	10.24	-1.35%	10,141,820
Jun 16, 2026	10.38	10.45	10.22	10.38	10.38	-0.38%	14,654,650
Jun 15, 2026	10.26	10.65	10.22	10.42	10.42	0.97%	20,449,510
Jun 12, 2026	9.96	10.32	9.91	10.32	10.32	4.14%	19,104,380
Jun 11, 2026	9.96	10.15	9.84	9.91	9.91	-0.90%	9,229,767
Jun 10, 2026	9.99	10.09	9.88	10.00	10.00	-	8,988,200
Jun 9, 2026	10.03	10.06	9.92	10.00	10.00	-0.30%	7,275,422
Jun 8, 2026	10.18	10.26	9.95	10.03	10.03	-2.53%	10,711,800
Jun 5, 2026	10.35	10.48	10.28	10.29	10.29	-0.19%	9,878,250
Jun 4, 2026	10.54	10.60	10.28	10.31	10.31	-2.27%	12,155,300
Jun 3, 2026	10.71	10.73	10.55	10.55	10.55	-1.49%	10,594,360
Jun 2, 2026	10.85	10.88	10.65	10.71	10.71	-1.38%	8,821,397
Jun 1, 2026	10.76	10.91	10.67	10.86	10.86	0.93%	9,175,650
May 29, 2026	10.76	10.96	10.70	10.76	10.76	0.19%	11,109,240
May 28, 2026	10.90	10.95	10.65	10.74	10.74	-1.56%	10,084,490
May 27, 2026	11.10	11.23	10.89	10.91	10.91	-1.89%	10,240,620
May 26, 2026	11.05	11.23	11.00	11.12	11.12	0.27%	7,709,995
May 25, 2026	11.11	11.17	10.97	11.09	11.09	0.09%	8,417,894
May 22, 2026	11.23	11.27	10.98	11.08	11.08	-0.98%	12,459,230