Liaoning Cheng Da Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.49	10.54	10.42	10.43	10.43	-0.48%	6,523,600
Sep 22, 2026	10.50	10.58	10.46	10.48	10.48	-0.10%	11,166,820
Sep 21, 2026	10.34	10.50	10.33	10.49	10.49	1.35%	11,147,323
Sep 18, 2026	10.26	10.39	10.26	10.35	10.35	1.17%	9,498,706
Sep 17, 2026	10.22	10.33	10.21	10.23	10.23	-0.78%	7,067,693
Sep 16, 2026	10.28	10.36	10.15	10.31	10.31	0.49%	8,723,351
Sep 15, 2026	10.38	10.39	10.22	10.26	10.26	-1.16%	7,970,881
Sep 14, 2026	10.38	10.44	10.32	10.38	10.38	-0.48%	8,399,886
Sep 11, 2026	10.71	10.71	10.35	10.43	10.43	-3.25%	16,637,585
Sep 10, 2026	10.74	10.80	10.70	10.78	10.78	-	8,241,700
Sep 9, 2026	10.78	10.82	10.72	10.78	10.78	-0.19%	8,984,400
Sep 8, 2026	10.77	10.85	10.72	10.80	10.80	0.47%	11,054,575
Sep 7, 2026	10.91	10.94	10.75	10.75	10.75	-1.56%	14,321,795
Sep 4, 2026	11.02	11.09	10.88	10.92	10.92	-0.36%	13,230,479
Sep 3, 2026	10.95	11.09	10.90	10.96	10.96	0.46%	12,534,170
Sep 2, 2026	11.08	11.15	10.88	10.91	10.91	-2.06%	13,722,799
Sep 1, 2026	11.10	11.20	11.05	11.14	11.14	0.27%	14,711,089
Aug 31, 2026	11.23	11.28	11.07	11.11	11.11	-1.07%	17,795,868
Aug 28, 2026	11.21	11.27	11.13	11.23	11.23	-0.09%	14,582,105
Aug 27, 2026	10.98	11.26	10.96	11.24	11.24	1.72%	20,609,600
Aug 26, 2026	10.82	11.15	10.79	11.05	11.05	2.50%	24,184,503
Aug 25, 2026	10.63	10.80	10.60	10.78	10.78	1.32%	13,585,096
Aug 24, 2026	10.63	10.76	10.57	10.64	10.64	-0.19%	16,397,943
Aug 21, 2026	10.92	10.93	10.60	10.66	10.66	-2.74%	23,755,396
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