Jiangsu Lianyungang Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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