Liaoning Port Co., Ltd. (SHA:601880)
China · Delayed Price · Currency is CNY 1.730
+0.040 (2.37%)
Feb 27, 2026, 3:00 PM CST
Liaoning Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | - | 1.18% | 93,821,741 |
| 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 |
| Jan 6, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 126,184,151 |
| Jan 5, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 86,887,630 |
| Dec 31, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 78,089,870 |
| Dec 30, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 89,182,980 |
| Dec 29, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 78,329,856 |
| Dec 26, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 59,230,468 |
| Dec 25, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 80,918,670 |
| Dec 24, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 66,717,740 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 77,839,990 |
| Dec 22, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 107,478,000 |
| Dec 19, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 99,735,100 |
| Dec 18, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 59,122,280 |
| Dec 17, 2025 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 109,519,100 |
| Dec 16, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 96,577,449 |
| Dec 15, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 97,063,290 |
| Dec 12, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 81,415,550 |
| Dec 11, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 89,621,990 |
| Dec 10, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 117,687,400 |