Jiangsu Lianyungang Port Co., Ltd. (SHA:601008)
China · Delayed Price · Currency is CNY 4.400
+0.050 (1.15%)
Sep 30, 2026, 3:00 PM CST
Jiangsu Lianyungang Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.34 | 4.41 | 4.34 | 4.40 | 4.40 | 1.15% | 7,933,300 |
| Sep 29, 2026 | 4.40 | 4.43 | 4.33 | 4.35 | 4.35 | -1.14% | 10,856,000 |
| Sep 28, 2026 | 4.42 | 4.44 | 4.35 | 4.40 | 4.40 | - | 11,533,231 |
| Sep 24, 2026 | 4.35 | 4.40 | 4.32 | 4.40 | 4.40 | 1.15% | 8,160,546 |
| Sep 23, 2026 | 4.43 | 4.43 | 4.34 | 4.35 | 4.35 | -1.81% | 11,176,700 |
| Sep 22, 2026 | 4.52 | 4.53 | 4.38 | 4.43 | 4.43 | -2.21% | 19,205,384 |
| Sep 21, 2026 | 4.43 | 4.54 | 4.40 | 4.53 | 4.53 | 2.03% | 17,308,213 |
| Sep 18, 2026 | 4.44 | 4.52 | 4.36 | 4.44 | 4.44 | 0.23% | 18,908,216 |
| Sep 17, 2026 | 4.33 | 4.47 | 4.25 | 4.43 | 4.43 | 1.84% | 22,419,238 |
| Sep 16, 2026 | 4.37 | 4.43 | 4.33 | 4.38 | 4.35 | -0.45% | 18,003,600 |
| Sep 15, 2026 | 4.53 | 4.57 | 4.39 | 4.40 | 4.37 | -3.51% | 35,987,427 |
| Sep 14, 2026 | 4.49 | 4.89 | 4.47 | 4.56 | 4.53 | 0.88% | 51,155,616 |
| Sep 11, 2026 | 4.73 | 4.77 | 4.49 | 4.52 | 4.49 | -4.64% | 49,614,733 |
| Sep 10, 2026 | 4.88 | 5.05 | 4.74 | 4.74 | 4.71 | -1.86% | 79,976,615 |
| Sep 9, 2026 | 4.57 | 4.89 | 4.55 | 4.83 | 4.80 | 5.69% | 62,904,488 |
| Sep 8, 2026 | 4.47 | 4.59 | 4.45 | 4.57 | 4.54 | 1.78% | 17,067,306 |
| Sep 7, 2026 | 4.48 | 4.51 | 4.44 | 4.49 | 4.46 | 0.45% | 9,962,200 |
| Sep 4, 2026 | 4.50 | 4.53 | 4.43 | 4.47 | 4.44 | -0.45% | 14,994,395 |
| Sep 3, 2026 | 4.45 | 4.58 | 4.43 | 4.49 | 4.46 | 0.90% | 21,421,267 |
| Sep 2, 2026 | 4.50 | 4.50 | 4.43 | 4.45 | 4.42 | -0.67% | 10,115,682 |
| Sep 1, 2026 | 4.44 | 4.50 | 4.42 | 4.48 | 4.45 | 1.13% | 11,560,497 |
| Aug 31, 2026 | 4.45 | 4.47 | 4.41 | 4.43 | 4.40 | -1.12% | 10,151,710 |
| Aug 28, 2026 | 4.43 | 4.50 | 4.39 | 4.48 | 4.45 | 1.13% | 12,163,900 |
| Aug 27, 2026 | 4.45 | 4.49 | 4.40 | 4.43 | 4.40 | -0.89% | 12,314,625 |
| Aug 26, 2026 | 4.45 | 4.50 | 4.44 | 4.47 | 4.44 | -0.22% | 13,977,314 |
| Aug 25, 2026 | 4.36 | 4.51 | 4.35 | 4.48 | 4.45 | 2.75% | 26,348,768 |
| Aug 24, 2026 | 4.30 | 4.45 | 4.30 | 4.36 | 4.33 | 0.69% | 14,173,709 |
| Aug 21, 2026 | 4.39 | 4.40 | 4.26 | 4.33 | 4.30 | -1.81% | 23,393,319 |
| Aug 20, 2026 | 4.49 | 4.57 | 4.35 | 4.41 | 4.38 | -3.50% | 42,208,581 |
| Aug 19, 2026 | 4.38 | 4.75 | 4.34 | 4.57 | 4.54 | 3.86% | 46,562,449 |
| Aug 18, 2026 | 4.36 | 4.40 | 4.34 | 4.40 | 4.37 | 0.69% | 7,688,100 |
| Aug 17, 2026 | 4.30 | 4.38 | 4.26 | 4.37 | 4.34 | 2.10% | 8,522,965 |
| Aug 14, 2026 | 4.33 | 4.35 | 4.25 | 4.28 | 4.25 | -1.38% | 9,876,247 |
| Aug 13, 2026 | 4.38 | 4.39 | 4.33 | 4.34 | 4.31 | -0.69% | 6,071,700 |
| Aug 12, 2026 | 4.35 | 4.38 | 4.32 | 4.37 | 4.34 | 0.23% | 6,150,526 |
| Aug 11, 2026 | 4.36 | 4.42 | 4.35 | 4.36 | 4.33 | -0.23% | 5,997,274 |
| Aug 10, 2026 | 4.29 | 4.39 | 4.27 | 4.37 | 4.34 | 1.86% | 8,818,797 |
| Aug 7, 2026 | 4.32 | 4.33 | 4.27 | 4.29 | 4.26 | -1.15% | 6,948,267 |
| Aug 6, 2026 | 4.41 | 4.41 | 4.29 | 4.34 | 4.31 | -1.59% | 11,503,100 |
| Aug 5, 2026 | 4.38 | 4.42 | 4.34 | 4.41 | 4.38 | 0.23% | 9,924,658 |
| Aug 4, 2026 | 4.49 | 4.49 | 4.38 | 4.40 | 4.37 | -1.57% | 9,642,150 |
| Aug 3, 2026 | 4.38 | 4.48 | 4.37 | 4.47 | 4.44 | 2.05% | 11,860,400 |
| Jul 31, 2026 | 4.38 | 4.40 | 4.35 | 4.38 | 4.35 | - | 7,751,419 |
| Jul 30, 2026 | 4.38 | 4.44 | 4.35 | 4.38 | 4.35 | - | 7,782,400 |
| Jul 29, 2026 | 4.32 | 4.38 | 4.31 | 4.38 | 4.35 | 1.39% | 6,841,800 |
| Jul 28, 2026 | 4.33 | 4.34 | 4.28 | 4.32 | 4.29 | -0.23% | 5,124,600 |
| Jul 27, 2026 | 4.27 | 4.34 | 4.25 | 4.33 | 4.30 | 0.70% | 6,631,700 |
| Jul 24, 2026 | 4.36 | 4.38 | 4.30 | 4.30 | 4.27 | -1.15% | 8,506,600 |
| Jul 23, 2026 | 4.27 | 4.36 | 4.26 | 4.35 | 4.32 | 1.16% | 5,863,101 |
| Jul 22, 2026 | 4.30 | 4.33 | 4.24 | 4.30 | 4.27 | -0.23% | 8,136,323 |