Liaoning Cheng Da Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.92	10.93	10.60	10.68	-	-2.55%	22,934,696
Aug 20, 2026	10.68	11.12	10.67	10.96	10.96	4.58%	37,959,849
Aug 19, 2026	10.62	10.65	10.43	10.48	10.48	-1.50%	13,981,550
Aug 18, 2026	10.78	10.83	10.61	10.64	10.64	-1.21%	12,223,740
Aug 17, 2026	10.69	10.78	10.56	10.77	10.77	0.94%	11,197,590
Aug 14, 2026	10.80	10.87	10.66	10.67	10.67	-0.74%	11,768,330
Aug 13, 2026	10.76	10.91	10.71	10.75	10.75	0.09%	16,928,410
Aug 12, 2026	10.85	10.95	10.78	10.89	10.74	0.18%	12,377,700
Aug 11, 2026	10.87	11.01	10.85	10.87	10.72	-0.28%	14,173,577
Aug 10, 2026	10.89	11.02	10.89	10.90	10.75	0.09%	15,516,278
Aug 7, 2026	10.74	10.90	10.64	10.89	10.74	1.59%	15,885,904
Aug 6, 2026	10.88	10.91	10.66	10.72	10.57	-1.56%	14,355,553
Aug 5, 2026	10.91	10.97	10.84	10.89	10.74	-0.09%	12,247,110
Aug 4, 2026	10.95	11.02	10.88	10.90	10.75	-0.27%	10,865,502
Aug 3, 2026	10.87	10.96	10.84	10.93	10.78	0.46%	10,012,046
Jul 31, 2026	10.95	11.04	10.85	10.88	10.73	-0.46%	15,501,907
Jul 30, 2026	10.75	11.02	10.74	10.93	10.78	1.39%	15,734,899
Jul 29, 2026	10.53	10.87	10.53	10.78	10.63	2.47%	17,695,200
Jul 28, 2026	10.60	10.63	10.44	10.52	10.38	-1.50%	15,345,413
Jul 27, 2026	10.49	10.71	10.43	10.68	10.53	1.71%	14,188,796
Jul 24, 2026	10.81	10.92	10.50	10.50	10.36	-3.76%	14,310,086
Jul 23, 2026	10.91	10.99	10.82	10.91	10.76	-0.09%	13,914,920
Jul 22, 2026	10.95	11.02	10.78	10.92	10.77	-0.64%	16,912,922
Jul 21, 2026	10.93	11.16	10.82	10.99	10.84	-0.09%	23,590,946
Jul 20, 2026	10.60	11.15	10.60	11.00	10.85	4.36%	29,739,905
Jul 17, 2026	10.82	11.04	10.53	10.54	10.39	-3.21%	21,826,993
Jul 16, 2026	10.95	10.98	10.77	10.89	10.74	-0.55%	22,362,440
Jul 15, 2026	10.51	10.98	10.43	10.95	10.80	7.04%	36,174,471
Jul 14, 2026	9.99	10.25	9.93	10.23	10.09	2.30%	15,276,723
Jul 13, 2026	10.08	10.15	9.98	10.00	9.86	-0.99%	14,189,880
Jul 10, 2026	10.03	10.19	9.88	10.10	9.96	0.40%	16,890,001
Jul 9, 2026	10.02	10.11	9.88	10.06	9.92	0.50%	14,498,768
Jul 8, 2026	10.13	10.21	9.99	10.01	9.87	-0.99%	11,499,900
Jul 7, 2026	10.45	10.46	10.09	10.11	9.97	-3.35%	12,828,833
Jul 6, 2026	10.41	10.62	10.38	10.46	10.32	1.06%	16,054,960
Jul 3, 2026	10.31	10.40	10.23	10.35	10.21	1.07%	11,746,749
Jul 2, 2026	10.45	10.47	10.23	10.24	10.10	-1.92%	14,244,900
Jul 1, 2026	10.11	10.55	10.03	10.44	10.30	3.26%	20,143,359
Jun 30, 2026	10.16	10.28	10.06	10.11	9.97	-1.37%	12,010,434
Jun 29, 2026	10.05	10.33	9.91	10.25	10.11	2.19%	16,911,355
Jun 26, 2026	10.43	10.52	10.03	10.03	9.89	-4.75%	14,268,900
Jun 25, 2026	10.35	10.72	10.21	10.53	10.38	1.25%	16,920,799
Jun 24, 2026	10.67	10.85	10.38	10.40	10.26	-2.35%	14,500,826
Jun 23, 2026	10.72	11.00	10.60	10.65	10.50	-0.84%	21,240,300
Jun 22, 2026	10.08	10.77	9.93	10.74	10.59	6.44%	25,404,444
Jun 18, 2026	10.25	10.25	10.03	10.09	9.95	-1.46%	9,229,977
Jun 17, 2026	10.35	10.40	10.20	10.24	10.10	-1.35%	10,141,820
Jun 16, 2026	10.38	10.45	10.22	10.38	10.24	-0.38%	14,654,650
Jun 15, 2026	10.26	10.65	10.22	10.42	10.28	0.97%	20,449,510
Jun 12, 2026	9.96	10.32	9.91	10.32	10.18	4.14%	19,104,380