Liaoning Port Co., Ltd. (SHA:601880)
China · Delayed Price · Currency is CNY 1.750
+0.010 (0.57%)
Nov 17, 2025, 2:14 PM CST
Liaoning Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 1.74% | 252,421,094 |
| Nov 13, 2025 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 137,791,778 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 111,744,908 |
| Nov 11, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 128,563,005 |
| Nov 10, 2025 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 132,299,756 |
| Nov 7, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 92,772,918 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 121,197,053 |
| Nov 5, 2025 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 150,355,063 |
| Nov 4, 2025 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 169,033,075 |
| Nov 3, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 219,621,183 |
| Oct 31, 2025 | 1.78 | 1.80 | 1.71 | 1.71 | 1.71 | -4.47% | 336,215,801 |
| Oct 30, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 191,378,202 |
| Oct 29, 2025 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 169,094,677 |
| Oct 28, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 116,895,499 |
| Oct 27, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | - | 110,632,661 |
| Oct 24, 2025 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 148,404,237 |
| Oct 23, 2025 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 164,192,431 |
| Oct 22, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 101,828,808 |
| Oct 21, 2025 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 155,509,315 |
| Oct 20, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 112,066,424 |
| Oct 17, 2025 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.69% | 134,996,279 |
| Oct 16, 2025 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 137,260,711 |
| Oct 15, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 136,660,365 |
| Oct 14, 2025 | 1.78 | 1.84 | 1.77 | 1.79 | 1.79 | 1.13% | 202,285,199 |
| Oct 13, 2025 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | -0.56% | 131,384,175 |
| Oct 10, 2025 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | 0.56% | 150,845,174 |
| Oct 9, 2025 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 1.72% | 145,564,915 |
| Sep 30, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | - | 101,519,884 |
| Sep 29, 2025 | 1.73 | 1.76 | 1.69 | 1.74 | 1.74 | - | 146,248,952 |
| Sep 26, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 130,564,528 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -2.81% | 177,975,910 |
| Sep 24, 2025 | 1.76 | 1.80 | 1.74 | 1.78 | 1.78 | - | 170,420,093 |
| Sep 23, 2025 | 1.77 | 1.80 | 1.74 | 1.78 | 1.78 | 0.56% | 216,443,626 |
| Sep 22, 2025 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -2.21% | 201,851,428 |
| Sep 19, 2025 | 1.87 | 1.90 | 1.79 | 1.81 | 1.81 | -3.21% | 283,479,461 |
| Sep 18, 2025 | 1.82 | 1.94 | 1.81 | 1.87 | 1.87 | 2.75% | 450,888,475 |
| Sep 17, 2025 | 1.84 | 1.85 | 1.79 | 1.82 | 1.82 | -1.09% | 261,989,132 |
| Sep 16, 2025 | 1.77 | 1.84 | 1.76 | 1.84 | 1.84 | 3.95% | 342,234,613 |
| Sep 15, 2025 | 1.77 | 1.83 | 1.74 | 1.77 | 1.77 | - | 241,475,370 |
| 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 |