Liaoning Cheng Da Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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