Jiangsu Lianyungang Port Co., Ltd. (SHA:601008)
China · Delayed Price · Currency is CNY 4.140
-0.020 (-0.48%)
Jul 13, 2026, 3:00 PM CST
Jiangsu Lianyungang Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.19 | 4.19 | 4.13 | 4.14 | - | -0.48% | 3,164,200 |
| Jul 10, 2026 | 4.12 | 4.19 | 4.06 | 4.16 | 4.16 | 0.97% | 5,767,866 |
| Jul 9, 2026 | 4.15 | 4.19 | 4.09 | 4.12 | 4.12 | -1.20% | 5,325,950 |
| Jul 8, 2026 | 4.17 | 4.21 | 4.10 | 4.17 | 4.17 | 0.48% | 4,882,350 |
| Jul 7, 2026 | 4.26 | 4.29 | 4.15 | 4.15 | 4.15 | -3.26% | 5,739,141 |
| Jul 6, 2026 | 4.25 | 4.33 | 4.24 | 4.29 | 4.29 | 0.70% | 5,505,070 |
| Jul 3, 2026 | 4.13 | 4.29 | 4.13 | 4.26 | 4.26 | 2.65% | 9,844,670 |
| Jul 2, 2026 | 4.08 | 4.20 | 4.07 | 4.15 | 4.15 | 1.47% | 10,324,734 |
| Jul 1, 2026 | 3.99 | 4.10 | 3.98 | 4.09 | 4.09 | 1.74% | 6,969,400 |
| Jun 30, 2026 | 4.07 | 4.07 | 3.99 | 4.02 | 4.02 | -0.74% | 4,983,134 |
| Jun 29, 2026 | 4.01 | 4.06 | 3.91 | 4.05 | 4.05 | 0.25% | 7,389,485 |
| Jun 26, 2026 | 4.10 | 4.12 | 4.03 | 4.04 | 4.04 | -1.94% | 6,453,700 |
| Jun 25, 2026 | 4.22 | 4.25 | 4.10 | 4.12 | 4.12 | -3.51% | 8,696,258 |
| Jun 24, 2026 | 4.28 | 4.44 | 4.23 | 4.27 | 4.27 | -0.70% | 7,823,763 |
| Jun 23, 2026 | 4.27 | 4.35 | 4.26 | 4.30 | 4.30 | 0.47% | 6,586,197 |
| Jun 22, 2026 | 4.35 | 4.36 | 4.19 | 4.28 | 4.28 | -1.61% | 8,798,987 |
| Jun 18, 2026 | 4.42 | 4.43 | 4.35 | 4.35 | 4.35 | -1.14% | 5,913,509 |
| Jun 17, 2026 | 4.42 | 4.44 | 4.39 | 4.40 | 4.40 | -0.90% | 6,065,702 |
| Jun 16, 2026 | 4.52 | 4.54 | 4.43 | 4.44 | 4.44 | -3.48% | 12,411,752 |
| Jun 15, 2026 | 4.53 | 4.82 | 4.53 | 4.60 | 4.60 | 2.91% | 20,123,800 |
| Jun 12, 2026 | 4.37 | 4.49 | 4.35 | 4.47 | 4.47 | 2.29% | 10,470,750 |
| Jun 11, 2026 | 4.32 | 4.43 | 4.29 | 4.37 | 4.37 | 0.69% | 6,724,600 |
| Jun 10, 2026 | 4.39 | 4.42 | 4.28 | 4.34 | 4.34 | -2.25% | 9,630,849 |
| Jun 9, 2026 | 4.57 | 4.57 | 4.39 | 4.44 | 4.44 | -1.11% | 9,232,730 |
| Jun 8, 2026 | 4.65 | 4.70 | 4.44 | 4.49 | 4.49 | -4.47% | 16,204,400 |
| Jun 5, 2026 | 4.63 | 4.75 | 4.63 | 4.70 | 4.70 | 1.29% | 13,891,330 |
| Jun 4, 2026 | 4.58 | 4.64 | 4.55 | 4.64 | 4.64 | 0.87% | 11,213,270 |
| Jun 3, 2026 | 4.53 | 4.64 | 4.49 | 4.60 | 4.60 | 1.55% | 11,088,550 |
| Jun 2, 2026 | 4.59 | 4.62 | 4.49 | 4.53 | 4.53 | -1.52% | 9,373,597 |
| Jun 1, 2026 | 4.38 | 4.61 | 4.29 | 4.60 | 4.60 | 4.78% | 19,244,910 |
| May 29, 2026 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | -0.68% | 7,354,900 |
| May 28, 2026 | 4.41 | 4.47 | 4.38 | 4.42 | 4.42 | 0.23% | 7,244,097 |
| 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 |