Liaoning Port Co., Ltd. (SHA:601880)
China · Delayed Price · Currency is CNY 1.760
+0.010 (0.57%)
Mar 26, 2026, 11:15 AM CST
SHA:601880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.69 | 1.77 | 1.68 | 1.75 | - | 3.55% | 123,601,680 |
| Mar 24, 2026 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 4.32% | 179,535,800 |
| Mar 23, 2026 | 1.71 | 1.72 | 1.61 | 1.62 | 1.62 | -6.36% | 226,671,600 |
| Mar 20, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -0.57% | 185,937,100 |
| Mar 19, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 154,325,363 |
| Mar 18, 2026 | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | -0.57% | 172,717,300 |
| Mar 17, 2026 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | - | 156,874,800 |
| Mar 16, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 181,893,100 |
| Mar 13, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | - | 222,189,200 |
| Mar 12, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 2.30% | 288,230,600 |
| Mar 11, 2026 | 1.71 | 1.75 | 1.68 | 1.74 | 1.74 | 1.75% | 192,891,000 |
| Mar 10, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 113,097,800 |
| Mar 9, 2026 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -0.58% | 176,889,100 |
| Mar 6, 2026 | 1.70 | 1.74 | 1.68 | 1.73 | 1.73 | 1.76% | 179,278,600 |
| Mar 5, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 177,325,700 |
| Mar 4, 2026 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -3.93% | 293,347,600 |
| Mar 3, 2026 | 1.76 | 1.83 | 1.74 | 1.78 | 1.78 | 1.14% | 438,534,300 |
| Mar 2, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 253,903,600 |
| Feb 27, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 179,435,400 |
| Feb 26, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 149,658,100 |
| Feb 25, 2026 | 1.66 | 1.75 | 1.65 | 1.71 | 1.71 | 3.64% | 334,413,800 |
| Feb 24, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 115,708,600 |
| Feb 13, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 152,777,948 |
| Feb 12, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 123,769,000 |
| Feb 11, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.22% | 118,441,700 |
| Feb 10, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 50,651,130 |
| Feb 9, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 1.23% | 112,246,940 |
| Feb 6, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 102,555,600 |
| Feb 5, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 117,489,000 |
| Feb 4, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 168,111,800 |
| Feb 3, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 137,687,600 |
| Feb 2, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -4.17% | 164,345,300 |
| Jan 30, 2026 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | -1.75% | 145,159,800 |
| Jan 29, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 150,777,191 |
| Jan 28, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 193,821,200 |
| Jan 27, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -1.79% | 134,021,000 |
| Jan 26, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 146,411,100 |
| Jan 23, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 105,835,800 |
| Jan 22, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 147,277,100 |
| Jan 21, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 79,658,130 |
| Jan 20, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 94,984,640 |
| Jan 19, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 90,234,920 |
| Jan 16, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 110,307,800 |
| Jan 15, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 96,866,960 |
| Jan 14, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 148,541,000 |
| Jan 13, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | - | 141,493,500 |
| Jan 12, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 119,167,000 |
| Jan 9, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 98,034,340 |
| Jan 8, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 61,241,290 |
| Jan 7, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 92,090,990 |