Liaoning Cheng Da Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.90	10.95	10.70	10.72	-	-1.74%	6,292,996
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
May 21, 2026	11.32	11.61	11.16	11.19	11.19	-0.53%	13,327,910
May 20, 2026	11.30	11.32	11.16	11.25	11.25	-0.71%	7,963,962
May 19, 2026	11.20	11.38	11.15	11.33	11.33	0.80%	7,425,901
May 18, 2026	11.40	11.44	11.15	11.24	11.24	-0.97%	12,484,760
May 15, 2026	11.64	11.71	11.28	11.35	11.35	-2.74%	14,081,420
May 14, 2026	11.86	11.89	11.67	11.67	11.67	-1.44%	11,390,700
May 13, 2026	11.90	11.95	11.76	11.84	11.84	-0.42%	9,699,252
May 12, 2026	12.00	12.10	11.87	11.89	11.89	-1.49%	10,766,890
May 11, 2026	11.88	12.14	11.81	12.07	12.07	0.92%	15,953,330
May 8, 2026	11.97	12.05	11.85	11.96	11.96	-0.17%	8,698,226
May 7, 2026	12.10	12.16	11.96	11.98	11.98	-0.83%	11,704,620
May 6, 2026	11.93	12.14	11.90	12.08	12.08	1.51%	16,987,100
Apr 30, 2026	11.94	12.20	11.87	11.90	11.90	-	19,642,960
Apr 29, 2026	11.72	11.91	11.72	11.90	11.90	0.25%	13,046,610
Apr 28, 2026	11.64	11.96	11.59	11.87	11.87	3.49%	25,000,530
Apr 27, 2026	11.53	11.58	11.38	11.47	11.47	-0.61%	13,709,080
Apr 24, 2026	11.63	11.63	11.28	11.54	11.54	-0.69%	11,226,060
Apr 23, 2026	11.66	11.69	11.47	11.62	11.62	-0.34%	9,688,509
Apr 22, 2026	11.48	11.81	11.43	11.66	11.66	1.57%	9,226,669
Apr 21, 2026	11.46	11.53	11.38	11.48	11.48	0.09%	6,146,868
Apr 20, 2026	11.64	11.66	11.47	11.47	11.47	-1.71%	9,239,577
Apr 17, 2026	11.71	11.71	11.61	11.67	11.67	-0.34%	5,339,154
Apr 16, 2026	11.69	11.78	11.66	11.71	11.71	0.26%	7,199,636
Apr 15, 2026	11.81	11.85	11.68	11.68	11.68	-0.76%	7,625,550
Apr 14, 2026	11.83	11.86	11.61	11.77	11.77	0.34%	10,051,610
Apr 13, 2026	11.73	11.83	11.68	11.73	11.73	-0.68%	9,541,700
Apr 10, 2026	11.40	12.08	11.40	11.81	11.81	4.05%	19,148,140
Apr 9, 2026	11.30	11.44	11.21	11.35	11.35	-0.44%	10,075,290
Apr 8, 2026	11.29	11.47	11.27	11.40	11.40	2.61%	16,058,430
Apr 7, 2026	11.18	11.27	11.05	11.11	11.11	-0.80%	7,470,948
Apr 3, 2026	11.33	11.36	11.09	11.20	11.20	-0.97%	7,684,920
Apr 2, 2026	11.46	11.47	11.26	11.31	11.31	-1.39%	9,076,785
Apr 1, 2026	11.38	11.49	11.20	11.47	11.47	2.05%	13,669,280
Mar 31, 2026	11.19	11.59	11.17	11.24	11.24	0.81%	11,274,710
Mar 30, 2026	10.99	11.15	10.88	11.15	11.15	0.45%	9,352,663
Mar 27, 2026	10.99	11.17	10.93	11.10	11.10	0.27%	8,100,850
Mar 26, 2026	11.25	11.25	10.98	11.07	11.07	-1.60%	12,529,220
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%	17,826,610
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%	19,448,650
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