Liaoning Cheng Da Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.97	12.05	11.85	11.91	-	-0.58%	5,389,509
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%	16,987,103
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%	17,826,617
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%	19,448,658
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
Mar 13, 2026	12.27	12.38	12.13	12.17	12.17	-1.14%	14,858,200
Mar 12, 2026	12.08	12.43	12.06	12.31	12.31	1.90%	20,627,940
Mar 11, 2026	12.10	12.12	11.95	12.08	12.08	0.33%	11,989,400
Mar 10, 2026	12.12	12.18	11.97	12.04	12.04	-0.58%	13,569,231
Mar 9, 2026	12.17	12.34	12.03	12.11	12.11	-0.08%	15,409,870
Mar 6, 2026	11.88	12.17	11.85	12.12	12.12	1.68%	11,807,800
Mar 5, 2026	12.09	12.17	11.84	11.92	11.92	-0.58%	12,254,170
Mar 4, 2026	12.10	12.23	11.95	11.99	11.99	-1.80%	21,727,160
Mar 3, 2026	12.17	12.35	12.07	12.21	12.21	0.33%	22,837,060
Mar 2, 2026	12.07	12.23	11.92	12.17	12.17	-	17,207,450
Feb 27, 2026	12.07	12.17	12.01	12.17	12.17	0.66%	9,637,050
Feb 26, 2026	12.10	12.10	11.96	12.09	12.09	-	11,667,410
Feb 25, 2026	11.95	12.23	11.92	12.09	12.09	1.43%	12,116,340
Feb 24, 2026	11.79	11.95	11.78	11.92	11.92	1.97%	11,207,203