Liaoning Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.85	0.85	0.84	0.85	0.85	1.19%	1,245,200
Dec 4, 2025	0.84	0.85	0.84	0.84	0.84	1.20%	2,310,000
Dec 3, 2025	0.84	0.85	0.83	0.83	0.83	-2.35%	2,670,600
Dec 2, 2025	0.85	0.85	0.84	0.85	0.85	-	1,752,000
Dec 1, 2025	0.84	0.85	0.83	0.85	0.85	2.41%	3,994,600
Nov 28, 2025	0.83	0.84	0.83	0.83	0.83	-	1,750,000
Nov 27, 2025	0.84	0.85	0.83	0.83	0.83	-2.35%	2,528,400
Nov 26, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	1,997,200
Nov 25, 2025	0.84	0.85	0.83	0.84	0.84	-	5,503,200
Nov 24, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	5,293,000
Nov 21, 2025	0.86	0.87	0.84	0.85	0.85	-2.30%	7,578,000
Nov 20, 2025	0.87	0.88	0.86	0.87	0.87	-	5,194,000
Nov 19, 2025	0.87	0.87	0.86	0.87	0.87	-	7,150,000
Nov 18, 2025	0.91	0.91	0.86	0.87	0.87	-4.40%	18,204,000
Nov 17, 2025	0.90	0.91	0.90	0.91	0.91	-	3,412,200
Nov 14, 2025	0.90	0.92	0.90	0.91	0.91	-	7,814,000
Nov 13, 2025	0.90	0.91	0.89	0.91	0.91	2.25%	8,442,000
Nov 12, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	4,874,000
Nov 11, 2025	0.90	0.90	0.88	0.90	0.90	-	8,731,600
Nov 10, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	6,696,400
Nov 7, 2025	0.89	0.89	0.88	0.89	0.89	-	3,144,600
Nov 6, 2025	0.89	0.90	0.88	0.89	0.89	-	3,864,600
Nov 5, 2025	0.89	0.90	0.87	0.89	0.89	-1.11%	9,724,000
Nov 4, 2025	0.91	0.91	0.88	0.90	0.90	-	13,788,000
Nov 3, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	5,478,600
Oct 31, 2025	0.94	0.95	0.91	0.91	0.91	-4.21%	23,070,600
Oct 30, 2025	0.93	0.97	0.93	0.95	0.95	2.15%	36,623,800
Oct 28, 2025	0.92	0.96	0.91	0.93	0.93	1.09%	55,656,400
Oct 27, 2025	0.91	0.92	0.90	0.92	0.92	1.10%	10,460,600
Oct 24, 2025	0.91	0.92	0.89	0.91	0.91	1.11%	23,594,000
Oct 23, 2025	0.92	1.08	0.89	0.90	0.90	-2.17%	194,349,200
Oct 22, 2025	0.91	0.92	0.90	0.92	0.92	1.10%	3,658,000
Oct 21, 2025	0.90	0.92	0.89	0.91	0.91	2.25%	8,361,200
Oct 20, 2025	0.90	0.91	0.88	0.89	0.89	-	8,666,000
Oct 17, 2025	0.92	0.93	0.89	0.89	0.89	-3.26%	8,249,200
Oct 16, 2025	0.92	0.94	0.91	0.92	0.92	-	11,271,600
Oct 15, 2025	0.93	0.93	0.91	0.92	0.92	-1.08%	5,653,000
Oct 14, 2025	0.93	0.95	0.91	0.93	0.93	1.09%	12,568,600
Oct 13, 2025	0.91	0.93	0.89	0.92	0.92	-2.13%	12,422,000
Oct 10, 2025	0.92	0.94	0.91	0.94	0.94	1.08%	10,533,000
Oct 9, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	6,701,000
Oct 8, 2025	0.93	0.93	0.89	0.92	0.92	1.10%	1,353,200
Oct 6, 2025	0.92	0.93	0.91	0.91	0.91	-2.15%	929,800
Oct 3, 2025	0.94	0.94	0.92	0.93	0.93	1.09%	2,161,800
Oct 2, 2025	0.93	0.95	0.92	0.92	0.92	-2.13%	1,192,800
Sep 30, 2025	0.91	0.94	0.90	0.94	0.94	3.30%	7,168,400
Sep 29, 2025	0.91	0.91	0.89	0.91	0.91	-	12,942,500
Sep 26, 2025	0.91	0.93	0.89	0.91	0.91	-	18,520,800
Sep 25, 2025	0.94	0.94	0.90	0.91	0.91	-3.19%	17,211,000
Sep 24, 2025	0.93	0.96	0.92	0.94	0.94	-	17,292,000