Jiangsu Lianyungang Port Co., Ltd. (SHA:601008)
China · Delayed Price · Currency is CNY 5.44
+0.07 (1.30%)
At close: Feb 27, 2026
Jiangsu Lianyungang Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.39 | 5.44 | 5.37 | 5.44 | 5.44 | 1.30% | 18,434,500 |
| Feb 26, 2026 | 5.37 | 5.43 | 5.34 | 5.37 | 5.37 | - | 13,389,100 |
| Feb 25, 2026 | 5.36 | 5.47 | 5.33 | 5.37 | 5.37 | 0.56% | 29,061,200 |
| Feb 24, 2026 | 5.17 | 5.35 | 5.17 | 5.34 | 5.34 | 3.89% | 28,616,050 |
| Feb 13, 2026 | 5.25 | 5.26 | 5.14 | 5.14 | 5.14 | -2.10% | 16,426,010 |
| Feb 12, 2026 | 5.31 | 5.34 | 5.24 | 5.25 | 5.25 | -1.13% | 12,996,700 |
| Feb 11, 2026 | 5.29 | 5.32 | 5.28 | 5.31 | 5.31 | 0.38% | 7,905,003 |
| Feb 10, 2026 | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | -0.38% | 7,445,200 |
| Feb 9, 2026 | 5.30 | 5.32 | 5.26 | 5.31 | 5.31 | 0.76% | 13,022,039 |
| Feb 6, 2026 | 5.25 | 5.32 | 5.23 | 5.27 | 5.27 | -0.19% | 11,156,600 |
| Feb 5, 2026 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | -0.38% | 12,391,400 |
| Feb 4, 2026 | 5.21 | 5.33 | 5.20 | 5.30 | 5.30 | 1.53% | 16,633,430 |
| Feb 3, 2026 | 5.23 | 5.26 | 5.16 | 5.22 | 5.22 | - | 15,244,370 |
| Feb 2, 2026 | 5.33 | 5.37 | 5.21 | 5.22 | 5.22 | -3.15% | 23,649,650 |
| Jan 30, 2026 | 5.40 | 5.53 | 5.35 | 5.39 | 5.39 | -1.10% | 27,971,150 |
| 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 |