Liaoning Cheng Da Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.25	10.25	10.06	10.09	-	-1.46%	6,330,977
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
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