Liaoning Port Co., Ltd. (SHA:601880)
China · Delayed Price · Currency is CNY 1.420
0.00 (0.00%)
Jul 13, 2026, 3:00 PM CST
SHA:601880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | - | - | 59,241,544 |
| Jul 10, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 108,332,156 |
| Jul 9, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 66,707,881 |
| Jul 8, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 83,076,204 |
| Jul 7, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -2.80% | 98,291,618 |
| Jul 6, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 102,581,941 |
| Jul 3, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 92,588,590 |
| Jul 2, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 119,662,695 |
| Jul 1, 2026 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 114,692,016 |
| Jun 30, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 62,677,858 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 112,692,900 |
| Jun 26, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 105,551,700 |
| Jun 25, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -3.38% | 156,720,600 |
| Jun 24, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 94,743,860 |
| Jun 23, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 106,437,300 |
| Jun 22, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 118,773,786 |
| Jun 18, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 70,363,120 |
| Jun 17, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 80,642,430 |
| Jun 16, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.92% | 97,541,040 |
| Jun 15, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 121,814,900 |
| Jun 12, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 150,721,700 |
| Jun 11, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 109,786,500 |
| Jun 10, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 121,062,700 |
| Jun 9, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 105,704,800 |
| Jun 8, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 124,709,400 |
| Jun 5, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 124,631,900 |
| Jun 4, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 83,599,870 |
| Jun 3, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 90,615,490 |
| Jun 2, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 68,823,270 |
| Jun 1, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 84,578,550 |
| May 29, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 103,391,500 |
| May 28, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 70,817,790 |
| May 27, 2026 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 111,053,300 |
| May 26, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 62,702,880 |
| May 25, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 91,127,610 |
| May 22, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 110,105,400 |
| May 21, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 117,996,900 |
| May 20, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 81,547,700 |
| May 19, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 88,736,340 |
| May 18, 2026 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 123,293,500 |
| May 15, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 158,777,300 |
| May 14, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 117,739,500 |
| May 13, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | - | 85,070,410 |
| May 12, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 87,104,630 |
| May 11, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 150,677,100 |
| May 8, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 183,832,500 |
| 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 |