Liaoning Port Co., Ltd. (SHA:601880)
China · Delayed Price · Currency is CNY 1.470
0.00 (0.00%)
Aug 27, 2026, 2:05 PM CST
SHA:601880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 79,323,430 |
| Aug 25, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 53,175,850 |
| Aug 24, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 66,311,690 |
| Aug 21, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 37,258,610 |
| Aug 20, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 66,789,014 |
| Aug 19, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 54,530,930 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 62,235,047 |
| Aug 17, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 70,166,530 |
| Aug 14, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 62,079,825 |
| Aug 13, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 61,148,487 |
| Aug 12, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 47,816,322 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 80,721,132 |
| Aug 10, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 65,392,721 |
| Aug 7, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 65,602,331 |
| Aug 6, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 110,295,363 |
| Aug 5, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 90,506,962 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 95,051,125 |
| Aug 3, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 1.99% | 113,070,144 |
| Jul 31, 2026 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | - | 101,356,523 |
| Jul 30, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 118,903,065 |
| Jul 29, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 122,443,677 |
| Jul 28, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 77,578,943 |
| Jul 27, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 75,921,473 |
| Jul 24, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 69,853,747 |
| Jul 23, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 64,475,498 |
| Jul 22, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 92,195,123 |
| Jul 21, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 120,002,179 |
| Jul 20, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 142,044,251 |
| Jul 17, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 114,278,014 |
| Jul 16, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 93,353,207 |
| Jul 15, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 2.01% | 120,868,412 |
| Jul 14, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.42 | 2.11% | 114,266,594 |
| Jul 13, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.39 | - | 79,702,683 |
| Jul 10, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.39 | 2.16% | 108,332,156 |
| Jul 9, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.36 | -0.71% | 66,707,881 |
| Jul 8, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.37 | 0.72% | 83,076,204 |
| Jul 7, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.36 | -2.80% | 98,291,618 |
| Jul 6, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.40 | 2.14% | 102,581,941 |
| Jul 3, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.37 | 0.72% | 92,588,590 |
| Jul 2, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.36 | -0.71% | 119,662,695 |
| Jul 1, 2026 | 1.38 | 1.42 | 1.36 | 1.40 | 1.37 | 1.45% | 114,692,016 |
| Jun 30, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.35 | -0.72% | 62,677,858 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.36 | -0.71% | 112,692,965 |
| Jun 26, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.37 | -2.10% | 105,551,731 |
| Jun 25, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.40 | -3.38% | 156,720,678 |
| Jun 24, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.45 | -1.33% | 94,743,861 |
| Jun 23, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.47 | -0.66% | 106,437,357 |
| Jun 22, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.48 | 0.67% | 118,773,786 |
| Jun 18, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.47 | -1.32% | 70,363,120 |
| Jun 17, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.49 | -0.65% | 80,642,430 |