Jiangsu Lianyungang Port Co., Ltd. (SHA:601008)
China · Delayed Price · Currency is CNY 5.39
-0.06 (-1.10%)
Jan 30, 2026, 3:00 PM CST
Jiangsu Lianyungang Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.36 | 5.53 | 5.34 | 5.45 | 5.45 | 1.30% | 38,661,880 |
| Jan 28, 2026 | 5.37 | 5.45 | 5.35 | 5.38 | 5.38 | 0.37% | 24,173,900 |
| Jan 27, 2026 | 5.39 | 5.46 | 5.32 | 5.36 | 5.36 | -1.11% | 23,730,940 |
| Jan 26, 2026 | 5.35 | 5.42 | 5.31 | 5.42 | 5.42 | 1.50% | 26,359,920 |
| Jan 23, 2026 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | 0.38% | 11,077,010 |
| Jan 22, 2026 | 5.28 | 5.33 | 5.26 | 5.32 | 5.32 | 0.76% | 13,133,360 |
| Jan 21, 2026 | 5.35 | 5.35 | 5.27 | 5.28 | 5.28 | -1.31% | 14,291,500 |
| Jan 20, 2026 | 5.32 | 5.36 | 5.31 | 5.35 | 5.35 | - | 12,916,110 |
| Jan 19, 2026 | 5.24 | 5.38 | 5.24 | 5.35 | 5.35 | 2.29% | 29,856,890 |
| Jan 16, 2026 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -0.76% | 11,991,000 |
| Jan 15, 2026 | 5.25 | 5.30 | 5.24 | 5.27 | 5.27 | 0.19% | 13,509,550 |
| Jan 14, 2026 | 5.26 | 5.29 | 5.23 | 5.26 | 5.26 | -0.38% | 21,506,050 |
| Jan 13, 2026 | 5.29 | 5.32 | 5.26 | 5.28 | 5.28 | -0.19% | 20,696,670 |
| Jan 12, 2026 | 5.26 | 5.29 | 5.22 | 5.29 | 5.29 | 0.57% | 18,728,970 |
| Jan 9, 2026 | 5.26 | 5.27 | 5.22 | 5.26 | 5.26 | - | 15,602,500 |
| Jan 8, 2026 | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | - | 14,817,410 |
| Jan 7, 2026 | 5.33 | 5.33 | 5.26 | 5.26 | 5.26 | -1.50% | 18,085,261 |
| Jan 6, 2026 | 5.32 | 5.35 | 5.25 | 5.34 | 5.34 | 0.19% | 24,532,260 |
| Jan 5, 2026 | 5.35 | 5.40 | 5.25 | 5.33 | 5.33 | 0.19% | 32,604,440 |
| Dec 31, 2025 | 5.40 | 5.50 | 5.30 | 5.32 | 5.32 | 2.50% | 49,768,300 |
| Dec 30, 2025 | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | -0.76% | 9,053,700 |
| Dec 29, 2025 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | -0.38% | 10,895,860 |
| Dec 26, 2025 | 5.25 | 5.29 | 5.23 | 5.25 | 5.25 | -0.38% | 15,522,150 |
| Dec 25, 2025 | 5.18 | 5.29 | 5.18 | 5.27 | 5.27 | 2.33% | 25,928,250 |
| Dec 24, 2025 | 5.13 | 5.15 | 5.09 | 5.15 | 5.15 | 0.39% | 5,490,101 |
| Dec 23, 2025 | 5.23 | 5.23 | 5.11 | 5.13 | 5.13 | -2.10% | 13,394,310 |
| Dec 22, 2025 | 5.16 | 5.26 | 5.15 | 5.24 | 5.24 | 1.55% | 16,068,360 |
| Dec 19, 2025 | 5.07 | 5.16 | 5.07 | 5.16 | 5.16 | 1.57% | 10,328,490 |
| Dec 18, 2025 | 5.07 | 5.12 | 5.06 | 5.08 | 5.08 | -0.39% | 5,729,900 |
| Dec 17, 2025 | 5.10 | 5.11 | 5.03 | 5.10 | 5.10 | -0.20% | 10,919,280 |
| Dec 16, 2025 | 5.19 | 5.19 | 5.10 | 5.11 | 5.11 | -1.35% | 9,212,700 |
| Dec 15, 2025 | 5.16 | 5.21 | 5.12 | 5.18 | 5.18 | 0.19% | 8,697,797 |
| Dec 12, 2025 | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | - | 8,509,285 |
| Dec 11, 2025 | 5.29 | 5.30 | 5.17 | 5.17 | 5.17 | -2.27% | 15,041,000 |
| Dec 10, 2025 | 5.23 | 5.34 | 5.20 | 5.29 | 5.29 | 1.34% | 15,631,330 |
| Dec 9, 2025 | 5.24 | 5.26 | 5.21 | 5.22 | 5.22 | -0.38% | 9,091,056 |
| Dec 8, 2025 | 5.24 | 5.27 | 5.22 | 5.24 | 5.24 | - | 9,882,388 |
| Dec 5, 2025 | 5.19 | 5.24 | 5.15 | 5.24 | 5.24 | 0.77% | 9,483,860 |
| Dec 4, 2025 | 5.21 | 5.28 | 5.19 | 5.20 | 5.20 | -0.57% | 8,394,700 |
| Dec 3, 2025 | 5.31 | 5.31 | 5.21 | 5.23 | 5.23 | -1.51% | 10,065,200 |
| Dec 2, 2025 | 5.30 | 5.31 | 5.25 | 5.31 | 5.31 | 0.19% | 8,631,946 |
| Dec 1, 2025 | 5.27 | 5.31 | 5.27 | 5.30 | 5.30 | 0.57% | 7,332,860 |
| Nov 28, 2025 | 5.23 | 5.28 | 5.21 | 5.27 | 5.27 | 0.76% | 9,859,197 |
| Nov 27, 2025 | 5.25 | 5.26 | 5.22 | 5.23 | 5.23 | -0.38% | 6,023,788 |
| Nov 26, 2025 | 5.29 | 5.31 | 5.23 | 5.25 | 5.25 | -0.57% | 8,628,500 |
| Nov 25, 2025 | 5.24 | 5.30 | 5.22 | 5.28 | 5.28 | 0.57% | 9,932,650 |
| Nov 24, 2025 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | 0.57% | 11,405,660 |
| Nov 21, 2025 | 5.39 | 5.40 | 5.18 | 5.22 | 5.22 | -3.51% | 22,548,650 |
| Nov 20, 2025 | 5.52 | 5.54 | 5.41 | 5.41 | 5.41 | -1.81% | 13,108,160 |
| Nov 19, 2025 | 5.58 | 5.58 | 5.50 | 5.51 | 5.51 | -1.08% | 12,403,020 |