Liaoning Port Co., Ltd. (SHA:601880)
China · Delayed Price · Currency is CNY 1.680
+0.040 (2.44%)
May 8, 2026, 3:00 PM CST
SHA:601880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | - | 1.22% | 113,430,082 |
| May 7, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | - | 95,830,970 |
| May 6, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 121,663,500 |
| Apr 30, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 156,924,800 |
| Apr 29, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.73% | 234,393,600 |
| Apr 28, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 85,791,320 |
| Apr 27, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 43,457,720 |
| Apr 24, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 91,733,190 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 95,724,040 |
| Apr 22, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 53,139,280 |
| Apr 21, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 86,123,010 |
| Apr 20, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 81,417,440 |
| Apr 17, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 94,804,480 |
| Apr 16, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 89,209,970 |
| Apr 15, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 73,482,030 |
| Apr 14, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 89,291,340 |
| Apr 13, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -1.20% | 148,507,800 |
| Apr 10, 2026 | 1.67 | 1.73 | 1.65 | 1.66 | 1.66 | 1.22% | 198,808,600 |
| Apr 9, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 94,617,970 |
| Apr 8, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 2.45% | 177,368,600 |
| Apr 7, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 96,004,200 |
| Apr 3, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 119,556,918 |
| Apr 2, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 128,312,300 |
| Apr 1, 2026 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | 0.61% | 141,752,200 |
| Mar 31, 2026 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | -1.20% | 163,849,500 |
| Mar 30, 2026 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -1.78% | 186,906,626 |
| Mar 27, 2026 | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | -3.43% | 252,480,421 |
| Mar 26, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | - | 152,159,900 |
| Mar 25, 2026 | 1.69 | 1.77 | 1.68 | 1.75 | 1.75 | 3.55% | 185,824,800 |
| 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 |