Liaoning Port Co., Ltd. (SHA:601880)
China · Delayed Price · Currency is CNY 1.770
+0.050 (2.91%)
Sep 12, 2025, 3:00 PM CST
Liaoning Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 2.91% | 218,961,849 |
| Sep 11, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 100,028,723 |
| Sep 10, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 151,661,160 |
| Sep 9, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 115,061,965 |
| Sep 8, 2025 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 157,796,482 |
| Sep 5, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 92,479,616 |
| Sep 4, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 106,016,888 |
| Sep 3, 2025 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -0.60% | 149,729,716 |
| Sep 2, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 153,620,361 |
| Sep 1, 2025 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 166,762,163 |
| Aug 29, 2025 | 1.65 | 1.71 | 1.64 | 1.66 | 1.66 | 1.22% | 201,820,124 |
| Aug 28, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 160,763,542 |
| Aug 27, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 137,272,264 |
| Aug 26, 2025 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 236,206,940 |
| Aug 25, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 158,869,501 |
| Aug 22, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 124,084,339 |
| Aug 21, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 152,541,234 |
| Aug 20, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 93,729,973 |
| Aug 19, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 67,510,772 |
| Aug 18, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | - | 108,189,097 |
| Aug 15, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 82,857,506 |
| Aug 14, 2025 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -1.24% | 127,334,187 |
| Aug 13, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 112,317,968 |
| Aug 12, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 77,703,710 |
| Aug 11, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 68,234,361 |
| Aug 8, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 97,958,027 |
| Aug 7, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 1.27% | 150,543,422 |
| Aug 6, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 116,018,164 |
| Aug 5, 2025 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | 2.60% | 197,436,618 |
| Aug 4, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 40,281,984 |
| Aug 1, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 60,062,912 |
| Jul 31, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 108,222,369 |
| Jul 30, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 104,691,229 |
| Jul 29, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 87,255,768 |
| Jul 28, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 107,601,737 |
| Jul 25, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 128,835,908 |
| Jul 24, 2025 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 1.27% | 173,190,079 |
| Jul 23, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 189,723,078 |
| Jul 22, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | - | 122,842,489 |
| Jul 21, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.55 | 1.95% | 88,776,465 |
| Jul 18, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.52 | 1.32% | 62,674,217 |
| Jul 17, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.50 | - | 25,747,233 |
| Jul 16, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.50 | -0.65% | 51,053,589 |
| Jul 15, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.51 | -1.29% | 94,321,576 |
| Jul 14, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.53 | -0.64% | 71,328,713 |
| Jul 11, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.54 | 1.30% | 129,537,434 |
| Jul 10, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.52 | 0.65% | 110,272,866 |
| Jul 9, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.51 | 0.66% | 33,625,520 |
| Jul 8, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.50 | - | 59,884,086 |
| Jul 7, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.50 | 0.66% | 62,600,845 |