Liaoning Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.84	0.87	0.83	0.87	0.87	4.82%	5,254,000
Apr 28, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	2,366,200
Apr 27, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	1,702,600
Apr 24, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	1,161,000
Apr 23, 2026	0.85	0.85	0.83	0.85	0.85	-	2,931,200
Apr 22, 2026	0.85	0.85	0.84	0.85	0.85	-	806,000
Apr 21, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	1,051,200
Apr 20, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	1,317,000
Apr 17, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	2,494,000
Apr 16, 2026	0.87	0.87	0.85	0.86	0.86	-	1,411,100
Apr 15, 2026	0.86	0.87	0.85	0.86	0.86	-	3,368,600
Apr 14, 2026	0.86	0.86	0.84	0.86	0.86	-	3,511,600
Apr 13, 2026	0.86	0.87	0.85	0.86	0.86	-	1,482,230
Apr 10, 2026	0.89	0.91	0.85	0.86	0.86	-1.15%	7,948,600
Apr 9, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	3,068,000
Apr 8, 2026	0.87	0.90	0.87	0.89	0.89	2.30%	7,440,600
Apr 2, 2026	0.87	0.88	0.86	0.87	0.87	-1.14%	2,846,000
Apr 1, 2026	0.87	0.88	0.85	0.88	0.88	2.33%	5,602,000
Mar 31, 2026	0.86	0.87	0.84	0.86	0.86	-1.15%	5,048,000
Mar 30, 2026	0.87	0.88	0.86	0.87	0.87	-	2,029,000
Mar 27, 2026	0.85	0.88	0.85	0.87	0.87	1.16%	3,883,400
Mar 26, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	12,250,200
Mar 25, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	5,835,800
Mar 24, 2026	0.87	0.89	0.86	0.89	0.89	4.71%	1,871,000
Mar 23, 2026	0.91	0.91	0.85	0.85	0.85	-6.59%	5,046,000
Mar 20, 2026	0.92	0.93	0.90	0.91	0.91	-1.09%	2,272,000
Mar 19, 2026	0.94	0.94	0.90	0.92	0.92	-3.16%	4,230,000
Mar 18, 2026	0.95	0.95	0.93	0.95	0.95	-	1,054,600
Mar 17, 2026	0.96	0.97	0.94	0.95	0.95	-	3,106,000
Mar 16, 2026	0.96	0.97	0.95	0.95	0.95	-1.04%	2,854,600
Mar 13, 2026	0.99	0.99	0.95	0.96	0.96	-3.03%	3,946,000
Mar 12, 2026	0.98	0.99	0.96	0.99	0.99	1.02%	3,799,600
Mar 11, 2026	0.95	0.98	0.94	0.98	0.98	2.08%	5,170,000
Mar 10, 2026	0.96	0.97	0.95	0.96	0.96	-	1,614,000
Mar 9, 2026	0.96	0.98	0.95	0.96	0.96	-	7,662,000
Mar 6, 2026	0.97	0.98	0.95	0.96	0.96	-2.04%	11,426,000
Mar 5, 2026	0.98	1.00	0.97	0.98	0.98	-	6,906,800
Mar 4, 2026	1.05	1.05	0.97	0.98	0.98	-4.85%	16,448,600
Mar 3, 2026	0.97	1.08	0.95	1.03	1.03	5.10%	71,177,500
Mar 2, 2026	0.95	0.98	0.92	0.98	0.98	4.26%	14,183,000
Feb 27, 2026	0.93	0.94	0.92	0.94	0.94	1.08%	2,458,400
Feb 26, 2026	0.93	0.93	0.92	0.93	0.93	-	2,876,000
Feb 25, 2026	0.93	0.97	0.93	0.93	0.93	-	16,295,800
Feb 24, 2026	0.89	0.93	0.89	0.93	0.93	1.09%	5,866,000
Feb 23, 2026	0.88	0.92	0.88	0.92	0.92	4.55%	788,000
Feb 20, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	1,268,000
Feb 16, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	421,600
Feb 13, 2026	0.88	0.89	0.88	0.88	0.88	-	2,934,000
Feb 12, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	1,150,600
Feb 11, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	803,400
Feb 10, 2026	0.89	0.89	0.87	0.88	0.88	-	3,227,000
Feb 9, 2026	0.88	0.89	0.87	0.88	0.88	1.15%	1,825,600
Feb 6, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	3,487,600
Feb 5, 2026	0.90	0.90	0.88	0.89	0.89	-	1,399,400
Feb 4, 2026	0.88	0.90	0.88	0.89	0.89	-	1,294,000
Feb 3, 2026	0.88	0.89	0.87	0.89	0.89	-	2,363,000
Feb 2, 2026	0.91	0.90	0.88	0.89	0.89	-1.11%	2,579,000
Jan 30, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	5,330,000
Jan 29, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	6,572,400
Jan 28, 2026	0.87	0.91	0.87	0.90	0.90	3.45%	9,732,200
Jan 27, 2026	0.87	0.87	0.85	0.87	0.87	1.16%	7,269,600
Jan 26, 2026	0.85	0.87	0.84	0.86	0.86	1.18%	12,516,000
Jan 23, 2026	0.83	0.85	0.82	0.85	0.85	2.41%	5,568,000
Jan 22, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	2,798,000
Jan 21, 2026	0.81	0.82	0.81	0.82	0.82	-	2,553,200
Jan 20, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	2,151,800
Jan 19, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	2,102,600
Jan 16, 2026	0.82	0.82	0.81	0.82	0.82	-	1,559,000
Jan 15, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	3,444,000
Jan 14, 2026	0.83	0.84	0.82	0.83	0.83	-	4,977,000
Jan 13, 2026	0.83	0.83	0.82	0.83	0.83	-	1,345,200
Jan 12, 2026	0.84	0.83	0.81	0.83	0.83	-	4,576,200
Jan 9, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	1,072,600
Jan 8, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	1,635,600
Jan 7, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	5,003,800
Jan 6, 2026	0.81	0.83	0.80	0.82	0.82	2.50%	4,609,000
Jan 5, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	5,821,800
Jan 2, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	1,058,600
Dec 31, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	1,128,600
Dec 30, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	4,060,000
Dec 29, 2025	0.80	0.81	0.79	0.80	0.80	1.27%	2,623,600
Dec 24, 2025	0.82	0.82	0.79	0.79	0.79	-2.47%	3,864,000
Dec 23, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	1,943,800
Dec 22, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	3,083,800
Dec 19, 2025	0.81	0.82	0.80	0.81	0.81	1.25%	2,264,600
Dec 18, 2025	0.82	0.82	0.79	0.80	0.80	-1.23%	4,831,800
Dec 17, 2025	0.80	0.82	0.79	0.81	0.81	-	2,822,000
Dec 16, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	2,700,800
Dec 15, 2025	0.81	0.82	0.78	0.82	0.82	1.23%	5,782,200
Dec 12, 2025	0.81	0.82	0.81	0.81	0.81	-	2,749,200
Dec 11, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	4,240,000
Dec 10, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	2,104,000
Dec 9, 2025	0.85	0.85	0.82	0.82	0.82	-3.53%	5,678,000
Dec 8, 2025	0.84	0.85	0.84	0.85	0.85	-	1,563,000
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