Liaoning Port Co., Ltd. (SHA:601880)
China
· Delayed Price · Currency is CNY 1.630
+0.010 (0.62%)
At close: Dec 5, 2025
Liaoning Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 104,959,900 |
| Dec 4, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 92,507,940 |
| Dec 3, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | - | 125,376,121 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 83,375,058 |
| Dec 1, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 87,107,660 |
| Nov 28, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 86,233,650 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 69,050,890 |
| Nov 26, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 107,042,249 |
| Nov 25, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 92,416,420 |
| Nov 24, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 116,721,200 |
| Nov 21, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 161,270,600 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 100,792,200 |
| Nov 19, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 84,559,480 |
| Nov 18, 2025 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -3.41% | 204,762,800 |
| Nov 17, 2025 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 139,641,500 |
| Nov 14, 2025 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 1.74% | 252,421,000 |
| Nov 13, 2025 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 137,791,700 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 111,744,900 |
| Nov 11, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 128,563,000 |
| Nov 10, 2025 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 132,299,700 |
| Nov 7, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 92,772,910 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 121,197,000 |
| Nov 5, 2025 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 150,355,000 |
| Nov 4, 2025 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 169,033,000 |
| Nov 3, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 219,621,100 |
| Oct 31, 2025 | 1.78 | 1.80 | 1.71 | 1.71 | 1.71 | -4.47% | 336,215,800 |
| Oct 30, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 191,378,200 |
| Oct 29, 2025 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 169,094,600 |
| Oct 28, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 116,895,400 |
| Oct 27, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | - | 110,632,600 |
| Oct 24, 2025 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 148,404,200 |
| Oct 23, 2025 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 164,192,400 |
| Oct 22, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 101,828,800 |
| Oct 21, 2025 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 155,509,300 |
| Oct 20, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 112,066,400 |
| Oct 17, 2025 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.69% | 134,996,200 |
| Oct 16, 2025 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 137,260,700 |
| Oct 15, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 136,660,300 |
| Oct 14, 2025 | 1.78 | 1.84 | 1.77 | 1.79 | 1.79 | 1.13% | 202,285,100 |
| Oct 13, 2025 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | -0.56% | 131,384,100 |
| Oct 10, 2025 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | 0.56% | 150,845,100 |
| Oct 9, 2025 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 1.72% | 145,564,900 |
| Sep 30, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | - | 101,519,800 |
| Sep 29, 2025 | 1.73 | 1.76 | 1.69 | 1.74 | 1.74 | - | 146,248,900 |
| Sep 26, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 130,564,500 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -2.81% | 177,975,900 |
| Sep 24, 2025 | 1.76 | 1.80 | 1.74 | 1.78 | 1.78 | - | 170,420,000 |
| Sep 23, 2025 | 1.77 | 1.80 | 1.74 | 1.78 | 1.78 | 0.56% | 216,443,600 |
| Sep 22, 2025 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -2.21% | 201,851,400 |
| Sep 19, 2025 | 1.87 | 1.90 | 1.79 | 1.81 | 1.81 | -3.21% | 283,479,400 |