Jiangsu Lianyungang Port Co., Ltd. (SHA:601008)
China · Delayed Price · Currency is CNY 4.420
+0.010 (0.23%)
May 28, 2026, 3:00 PM CST
Jiangsu Lianyungang Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.41 | 4.47 | 4.38 | 4.42 | - | 0.23% | 5,682,097 |
| May 27, 2026 | 4.55 | 4.56 | 4.40 | 4.41 | 4.41 | -3.08% | 11,172,400 |
| May 26, 2026 | 4.58 | 4.60 | 4.51 | 4.55 | 4.55 | -1.30% | 9,473,076 |
| May 25, 2026 | 4.61 | 4.63 | 4.57 | 4.61 | 4.61 | 0.22% | 8,293,296 |
| May 22, 2026 | 4.67 | 4.68 | 4.58 | 4.60 | 4.60 | -1.08% | 10,236,800 |
| May 21, 2026 | 4.69 | 4.79 | 4.64 | 4.65 | 4.65 | -1.06% | 12,384,400 |
| May 20, 2026 | 4.77 | 4.78 | 4.68 | 4.70 | 4.70 | -1.88% | 9,143,200 |
| May 19, 2026 | 4.75 | 4.80 | 4.73 | 4.79 | 4.79 | 1.05% | 8,096,304 |
| May 18, 2026 | 4.73 | 4.75 | 4.69 | 4.74 | 4.74 | 0.21% | 7,747,025 |
| May 15, 2026 | 4.86 | 4.87 | 4.70 | 4.73 | 4.73 | -2.67% | 14,382,140 |
| May 14, 2026 | 4.88 | 4.91 | 4.83 | 4.86 | 4.86 | 0.21% | 13,889,300 |
| May 13, 2026 | 4.82 | 4.87 | 4.81 | 4.85 | 4.85 | 0.62% | 9,039,200 |
| May 12, 2026 | 4.87 | 4.88 | 4.81 | 4.82 | 4.82 | -0.62% | 8,172,414 |
| May 11, 2026 | 4.87 | 4.89 | 4.81 | 4.85 | 4.85 | -0.61% | 10,721,120 |
| May 8, 2026 | 4.88 | 4.98 | 4.86 | 4.94 | 4.88 | 1.23% | 15,899,820 |
| May 7, 2026 | 4.88 | 4.91 | 4.85 | 4.88 | 4.82 | 0.21% | 10,260,370 |
| May 6, 2026 | 4.81 | 4.87 | 4.79 | 4.87 | 4.81 | 1.67% | 12,114,050 |
| Apr 30, 2026 | 4.78 | 4.82 | 4.77 | 4.79 | 4.73 | -0.21% | 5,993,902 |
| Apr 29, 2026 | 4.70 | 4.80 | 4.68 | 4.80 | 4.74 | 2.13% | 10,321,100 |
| Apr 28, 2026 | 4.73 | 4.74 | 4.68 | 4.70 | 4.64 | -0.63% | 8,012,155 |
| Apr 27, 2026 | 4.74 | 4.75 | 4.68 | 4.73 | 4.67 | -0.21% | 6,790,900 |
| Apr 24, 2026 | 4.81 | 4.81 | 4.72 | 4.74 | 4.68 | -1.46% | 8,942,800 |
| Apr 23, 2026 | 4.80 | 4.81 | 4.74 | 4.81 | 4.75 | 0.42% | 8,042,800 |
| Apr 22, 2026 | 4.81 | 4.83 | 4.78 | 4.79 | 4.73 | -0.83% | 7,979,256 |
| Apr 21, 2026 | 4.81 | 4.84 | 4.80 | 4.83 | 4.77 | 0.21% | 7,007,406 |
| Apr 20, 2026 | 4.81 | 4.82 | 4.80 | 4.82 | 4.76 | -0.21% | 6,054,800 |
| Apr 17, 2026 | 4.83 | 4.84 | 4.79 | 4.83 | 4.77 | -0.62% | 7,184,300 |
| Apr 16, 2026 | 4.82 | 4.86 | 4.81 | 4.86 | 4.80 | 0.83% | 6,502,238 |
| Apr 15, 2026 | 4.85 | 4.86 | 4.82 | 4.82 | 4.76 | -0.41% | 5,809,055 |
| Apr 14, 2026 | 4.85 | 4.86 | 4.81 | 4.84 | 4.78 | - | 6,275,099 |
| Apr 13, 2026 | 4.88 | 4.89 | 4.81 | 4.84 | 4.78 | -0.82% | 9,004,800 |
| Apr 10, 2026 | 4.90 | 4.92 | 4.87 | 4.88 | 4.82 | 0.21% | 7,632,553 |
| Apr 9, 2026 | 4.99 | 4.99 | 4.86 | 4.87 | 4.81 | -2.60% | 11,967,300 |
| Apr 8, 2026 | 4.97 | 5.01 | 4.96 | 5.00 | 4.94 | 1.63% | 11,881,100 |
| Apr 7, 2026 | 4.85 | 4.93 | 4.80 | 4.92 | 4.86 | 1.44% | 8,126,590 |
| Apr 3, 2026 | 4.95 | 4.97 | 4.83 | 4.85 | 4.79 | -2.41% | 8,614,355 |
| Apr 2, 2026 | 4.97 | 5.02 | 4.94 | 4.97 | 4.91 | -0.20% | 9,672,200 |
| Apr 1, 2026 | 4.97 | 5.00 | 4.94 | 4.98 | 4.92 | 1.43% | 9,573,138 |
| Mar 31, 2026 | 5.00 | 5.03 | 4.90 | 4.91 | 4.85 | -1.60% | 9,625,200 |
| Mar 30, 2026 | 4.95 | 5.00 | 4.89 | 4.99 | 4.93 | 0.20% | 7,831,853 |
| Mar 27, 2026 | 4.95 | 5.00 | 4.92 | 4.98 | 4.92 | 0.20% | 9,455,314 |
| Mar 26, 2026 | 5.00 | 5.05 | 4.95 | 4.97 | 4.91 | -0.40% | 11,802,100 |
| Mar 25, 2026 | 4.89 | 5.00 | 4.87 | 4.99 | 4.93 | 1.42% | 17,297,350 |
| Mar 24, 2026 | 4.74 | 4.92 | 4.71 | 4.92 | 4.86 | 5.35% | 23,533,770 |
| Mar 23, 2026 | 4.84 | 4.88 | 4.62 | 4.67 | 4.61 | -4.89% | 20,790,080 |
| Mar 20, 2026 | 5.02 | 5.05 | 4.90 | 4.91 | 4.85 | -2.19% | 15,412,000 |
| Mar 19, 2026 | 5.12 | 5.12 | 5.02 | 5.02 | 4.96 | -2.14% | 13,773,760 |
| Mar 18, 2026 | 5.14 | 5.14 | 5.10 | 5.13 | 5.07 | -0.19% | 11,234,480 |
| Mar 17, 2026 | 5.18 | 5.18 | 5.13 | 5.14 | 5.08 | -0.58% | 14,499,410 |
| Mar 16, 2026 | 5.12 | 5.21 | 5.12 | 5.17 | 5.11 | 0.78% | 16,762,280 |