Jiangsu Lianyungang Port Co., Ltd. (SHA:601008)
China · Delayed Price · Currency is CNY 5.68
-0.01 (-0.18%)
Sep 30, 2025, 3:00 PM CST
Jiangsu Lianyungang Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.70 | 5.70 | 5.65 | 5.68 | 5.68 | -0.18% | 19,055,646 |
| Sep 29, 2025 | 5.71 | 5.74 | 5.66 | 5.69 | 5.69 | -1.04% | 21,530,782 |
| Sep 26, 2025 | 5.72 | 5.90 | 5.67 | 5.75 | 5.75 | - | 25,332,748 |
| Sep 25, 2025 | 5.83 | 5.87 | 5.72 | 5.75 | 5.75 | -3.85% | 59,763,911 |
| Sep 24, 2025 | 5.88 | 6.23 | 5.75 | 5.98 | 5.98 | -0.99% | 88,786,865 |
| Sep 23, 2025 | 5.70 | 6.28 | 5.63 | 6.04 | 6.04 | 5.23% | 108,150,488 |
| Sep 22, 2025 | 5.85 | 5.88 | 5.68 | 5.74 | 5.74 | -2.38% | 34,799,036 |
| Sep 19, 2025 | 5.73 | 6.00 | 5.72 | 5.88 | 5.88 | 2.44% | 53,304,609 |
| Sep 18, 2025 | 5.83 | 5.85 | 5.70 | 5.74 | 5.74 | -2.55% | 32,007,106 |
| Sep 17, 2025 | 5.87 | 6.06 | 5.77 | 5.89 | 5.89 | 0.34% | 43,288,414 |
| Sep 16, 2025 | 5.75 | 5.95 | 5.71 | 5.87 | 5.87 | 2.09% | 40,593,220 |
| Sep 15, 2025 | 5.80 | 5.82 | 5.72 | 5.75 | 5.75 | 0.88% | 21,356,399 |
| Sep 12, 2025 | 5.68 | 5.77 | 5.68 | 5.70 | 5.70 | -0.18% | 13,933,200 |
| Sep 11, 2025 | 5.69 | 5.71 | 5.62 | 5.71 | 5.71 | 0.35% | 15,404,667 |
| Sep 10, 2025 | 5.69 | 5.71 | 5.66 | 5.69 | 5.69 | -0.52% | 13,372,768 |
| Sep 9, 2025 | 5.83 | 5.83 | 5.70 | 5.72 | 5.72 | -2.39% | 25,295,801 |
| Sep 8, 2025 | 5.70 | 5.93 | 5.68 | 5.86 | 5.86 | 2.27% | 33,915,402 |
| Sep 5, 2025 | 5.67 | 5.74 | 5.54 | 5.73 | 5.73 | 1.24% | 20,255,947 |
| Sep 4, 2025 | 5.75 | 5.76 | 5.65 | 5.66 | 5.66 | -1.57% | 19,450,629 |
| Sep 3, 2025 | 5.90 | 5.91 | 5.75 | 5.75 | 5.75 | -3.20% | 23,524,775 |
| Sep 2, 2025 | 5.90 | 6.00 | 5.88 | 5.94 | 5.94 | 1.54% | 35,681,654 |
| Sep 1, 2025 | 5.83 | 5.86 | 5.81 | 5.85 | 5.85 | -0.17% | 16,315,945 |
| Aug 29, 2025 | 5.87 | 5.91 | 5.85 | 5.86 | 5.86 | -0.51% | 16,139,613 |
| Aug 28, 2025 | 5.93 | 5.98 | 5.81 | 5.89 | 5.89 | -0.67% | 24,018,511 |
| Aug 27, 2025 | 6.01 | 6.03 | 5.92 | 5.93 | 5.93 | -1.66% | 30,777,437 |
| Aug 26, 2025 | 6.04 | 6.05 | 6.01 | 6.03 | 6.03 | -0.33% | 20,354,081 |
| Aug 25, 2025 | 6.05 | 6.07 | 6.01 | 6.05 | 6.05 | -0.17% | 28,573,767 |
| Aug 22, 2025 | 6.10 | 6.12 | 6.02 | 6.06 | 6.06 | -0.49% | 26,300,550 |
| Aug 21, 2025 | 6.05 | 6.10 | 6.02 | 6.09 | 6.09 | 1.16% | 36,365,300 |
| Aug 20, 2025 | 5.98 | 6.02 | 5.95 | 6.02 | 6.02 | 0.50% | 21,812,754 |
| Aug 19, 2025 | 6.01 | 6.01 | 5.96 | 5.99 | 5.99 | -0.50% | 24,130,107 |
| Aug 18, 2025 | 6.03 | 6.04 | 5.99 | 6.02 | 6.02 | -0.17% | 27,229,543 |
| Aug 15, 2025 | 6.00 | 6.06 | 5.91 | 6.03 | 6.03 | 0.33% | 24,007,677 |
| Aug 14, 2025 | 6.12 | 6.16 | 6.00 | 6.01 | 6.01 | -2.91% | 52,930,800 |
| Aug 13, 2025 | 6.29 | 6.30 | 6.11 | 6.19 | 6.19 | -4.03% | 75,678,586 |
| Aug 12, 2025 | 6.06 | 6.60 | 6.05 | 6.45 | 6.45 | 6.79% | 126,456,734 |
| Aug 11, 2025 | 6.02 | 6.05 | 6.00 | 6.04 | 6.04 | 0.33% | 21,699,682 |
| Aug 8, 2025 | 6.04 | 6.04 | 5.99 | 6.02 | 6.02 | -0.33% | 16,968,682 |
| Aug 7, 2025 | 6.00 | 6.06 | 5.97 | 6.04 | 6.04 | 0.67% | 24,380,400 |
| Aug 6, 2025 | 5.98 | 6.02 | 5.93 | 6.00 | 6.00 | - | 22,600,572 |
| Aug 5, 2025 | 5.92 | 6.02 | 5.92 | 6.00 | 6.00 | 1.35% | 21,780,625 |
| Aug 4, 2025 | 5.85 | 5.94 | 5.78 | 5.92 | 5.92 | - | 19,134,296 |
| Aug 1, 2025 | 5.89 | 5.97 | 5.86 | 5.92 | 5.92 | 0.17% | 20,371,273 |
| Jul 31, 2025 | 6.06 | 6.07 | 5.90 | 5.91 | 5.91 | -3.27% | 37,220,953 |
| Jul 30, 2025 | 6.10 | 6.15 | 6.05 | 6.11 | 6.11 | 0.33% | 24,333,701 |
| Jul 29, 2025 | 6.15 | 6.15 | 6.03 | 6.09 | 6.09 | -0.98% | 29,023,813 |
| Jul 28, 2025 | 6.20 | 6.21 | 6.12 | 6.15 | 6.15 | -1.28% | 24,248,500 |
| Jul 25, 2025 | 6.36 | 6.36 | 6.21 | 6.23 | 6.23 | -1.74% | 37,050,012 |
| Jul 24, 2025 | 6.20 | 6.36 | 6.17 | 6.34 | 6.34 | 2.76% | 59,767,268 |
| Jul 23, 2025 | 6.18 | 6.23 | 6.14 | 6.17 | 6.17 | -0.32% | 30,003,910 |