Liaoning Port Co., Ltd. (SHA:601880)
China · Delayed Price · Currency is CNY 1.520
-0.020 (-1.30%)
Aug 4, 2026, 3:00 PM CST
SHA:601880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.50 | -1.92% | 97,541,040 |
| Jun 15, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.53 | 0.65% | 121,814,900 |
| Jun 12, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.52 | 3.33% | 150,721,700 |
| Jun 11, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.47 | -1.32% | 109,786,500 |
| Jun 10, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.49 | -0.65% | 121,062,700 |
| Jun 9, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.50 | -1.92% | 105,704,848 |
| Jun 8, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.53 | -2.50% | 124,709,444 |
| Jun 5, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.57 | 1.27% | 124,631,900 |
| Jun 4, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.55 | -1.25% | 83,599,870 |
| Jun 3, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.57 | -0.62% | 90,615,490 |
| Jun 2, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.58 | -0.62% | 68,823,270 |
| Jun 1, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.59 | 0.62% | 84,578,550 |
| May 29, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.58 | 0.63% | 103,391,500 |
| May 28, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.57 | - | 70,817,790 |
| May 27, 2026 | 1.61 | 1.63 | 1.59 | 1.60 | 1.57 | -0.62% | 111,053,300 |
| May 26, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.58 | -0.62% | 62,702,880 |
| May 25, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.59 | 0.62% | 91,127,610 |