Liaoning Cheng Da Co., Ltd. (SHA:600739)
China
· Delayed Price · Currency is CNY 12.12
+0.20 (1.68%)
At close: Mar 6, 2026
Liaoning Cheng Da Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.88 | 12.17 | 11.85 | 12.12 | 12.12 | 1.68% | 11,807,800 |
| Mar 5, 2026 | 12.09 | 12.17 | 11.84 | 11.92 | 11.92 | -0.58% | 12,254,170 |
| Mar 4, 2026 | 12.10 | 12.23 | 11.95 | 11.99 | 11.99 | -1.80% | 21,727,160 |
| Mar 3, 2026 | 12.17 | 12.35 | 12.07 | 12.21 | 12.21 | 0.33% | 22,837,060 |
| Mar 2, 2026 | 12.07 | 12.23 | 11.92 | 12.17 | 12.17 | - | 17,207,450 |
| Feb 27, 2026 | 12.07 | 12.17 | 12.01 | 12.17 | 12.17 | 0.66% | 9,637,050 |
| Feb 26, 2026 | 12.10 | 12.10 | 11.96 | 12.09 | 12.09 | - | 11,667,410 |
| Feb 25, 2026 | 11.95 | 12.23 | 11.92 | 12.09 | 12.09 | 1.43% | 12,116,340 |
| Feb 24, 2026 | 11.79 | 11.95 | 11.78 | 11.92 | 11.92 | 1.97% | 11,207,203 |
| Feb 13, 2026 | 12.03 | 12.09 | 11.68 | 11.69 | 11.69 | -2.75% | 14,330,230 |
| Feb 12, 2026 | 12.12 | 12.13 | 11.98 | 12.02 | 12.02 | -0.83% | 8,961,368 |
| Feb 11, 2026 | 12.14 | 12.20 | 12.07 | 12.12 | 12.12 | - | 6,972,743 |
| Feb 10, 2026 | 12.23 | 12.25 | 12.11 | 12.12 | 12.12 | -0.74% | 8,257,800 |
| Feb 9, 2026 | 12.13 | 12.30 | 12.10 | 12.21 | 12.21 | 1.50% | 11,974,100 |
| Feb 6, 2026 | 12.02 | 12.20 | 11.91 | 12.03 | 12.03 | -0.17% | 10,870,620 |
| Feb 5, 2026 | 12.25 | 12.25 | 12.00 | 12.05 | 12.05 | -1.39% | 14,344,740 |
| Feb 4, 2026 | 12.00 | 12.22 | 11.99 | 12.22 | 12.22 | 1.33% | 13,197,378 |
| Feb 3, 2026 | 12.16 | 12.20 | 11.92 | 12.06 | 12.06 | 0.25% | 18,710,580 |
| Feb 2, 2026 | 12.20 | 12.67 | 11.98 | 12.03 | 12.03 | -3.84% | 35,236,550 |
| Jan 30, 2026 | 12.81 | 12.86 | 12.36 | 12.51 | 12.51 | -2.87% | 20,559,900 |
| Jan 29, 2026 | 12.80 | 12.93 | 12.67 | 12.88 | 12.88 | 0.16% | 21,332,850 |
| Jan 28, 2026 | 12.52 | 13.05 | 12.41 | 12.86 | 12.86 | 2.55% | 27,118,750 |
| Jan 27, 2026 | 12.61 | 12.62 | 12.25 | 12.54 | 12.54 | -0.32% | 19,630,060 |
| Jan 26, 2026 | 12.56 | 12.61 | 12.41 | 12.58 | 12.58 | 0.56% | 25,040,260 |
| Jan 23, 2026 | 12.37 | 12.53 | 12.36 | 12.51 | 12.51 | 1.05% | 14,780,300 |
| Jan 22, 2026 | 12.35 | 12.44 | 12.30 | 12.38 | 12.38 | 0.41% | 12,642,060 |
| Jan 21, 2026 | 12.19 | 12.37 | 12.13 | 12.33 | 12.33 | 0.65% | 15,459,810 |
| Jan 20, 2026 | 12.10 | 12.31 | 12.10 | 12.25 | 12.25 | 0.82% | 14,985,281 |
| Jan 19, 2026 | 12.01 | 12.16 | 11.97 | 12.15 | 12.15 | 0.83% | 15,381,816 |
| Jan 16, 2026 | 12.26 | 12.35 | 12.03 | 12.05 | 12.05 | -1.31% | 14,839,314 |
| Jan 15, 2026 | 12.22 | 12.35 | 12.12 | 12.21 | 12.21 | -0.81% | 14,672,070 |
| Jan 14, 2026 | 12.40 | 12.69 | 12.20 | 12.31 | 12.31 | -0.57% | 28,430,800 |
| Jan 13, 2026 | 12.39 | 12.65 | 12.33 | 12.38 | 12.38 | -0.56% | 19,909,038 |
| Jan 12, 2026 | 12.27 | 12.45 | 12.18 | 12.45 | 12.45 | 1.55% | 25,154,740 |
| Jan 9, 2026 | 12.16 | 12.43 | 12.14 | 12.26 | 12.26 | 0.66% | 22,948,210 |
| Jan 8, 2026 | 12.31 | 12.36 | 12.06 | 12.18 | 12.18 | -1.54% | 24,802,630 |
| Jan 7, 2026 | 12.20 | 12.54 | 12.11 | 12.37 | 12.37 | 0.81% | 37,524,285 |
| Jan 6, 2026 | 11.42 | 12.34 | 11.41 | 12.27 | 12.27 | 7.16% | 53,054,770 |
| Jan 5, 2026 | 11.20 | 11.45 | 11.18 | 11.45 | 11.45 | 2.42% | 22,362,890 |
| Dec 31, 2025 | 11.23 | 11.31 | 11.16 | 11.18 | 11.18 | -0.45% | 11,379,940 |
| Dec 30, 2025 | 11.39 | 11.39 | 11.19 | 11.23 | 11.23 | -1.66% | 18,981,310 |
| Dec 29, 2025 | 11.52 | 11.53 | 11.39 | 11.42 | 11.42 | -0.95% | 12,275,250 |
| Dec 26, 2025 | 11.52 | 11.68 | 11.48 | 11.53 | 11.53 | 0.09% | 12,234,760 |
| Dec 25, 2025 | 11.48 | 11.59 | 11.44 | 11.52 | 11.52 | 0.35% | 9,297,079 |
| Dec 24, 2025 | 11.41 | 11.50 | 11.40 | 11.48 | 11.48 | 0.35% | 7,333,610 |
| Dec 23, 2025 | 11.42 | 11.53 | 11.41 | 11.44 | 11.44 | 0.09% | 7,681,464 |
| Dec 22, 2025 | 11.44 | 11.49 | 11.40 | 11.43 | 11.43 | -0.17% | 9,098,701 |
| Dec 19, 2025 | 11.34 | 11.55 | 11.31 | 11.45 | 11.45 | 0.97% | 10,515,890 |
| Dec 18, 2025 | 11.41 | 11.44 | 11.29 | 11.34 | 11.34 | -1.05% | 10,418,800 |
| Dec 17, 2025 | 11.27 | 11.54 | 11.22 | 11.46 | 11.46 | 1.42% | 11,529,680 |
| Dec 16, 2025 | 11.38 | 11.41 | 11.23 | 11.30 | 11.30 | -0.88% | 9,139,788 |
| Dec 15, 2025 | 11.28 | 11.55 | 11.24 | 11.40 | 11.40 | 1.15% | 10,268,706 |
| Dec 12, 2025 | 11.27 | 11.38 | 11.23 | 11.27 | 11.27 | 0.18% | 9,041,161 |
| Dec 11, 2025 | 11.38 | 11.39 | 11.23 | 11.25 | 11.25 | -0.97% | 8,460,700 |
| Dec 10, 2025 | 11.41 | 11.45 | 11.23 | 11.36 | 11.36 | -0.70% | 14,540,580 |
| Dec 9, 2025 | 11.75 | 11.76 | 11.42 | 11.44 | 11.44 | -3.05% | 18,972,100 |
| Dec 8, 2025 | 11.95 | 12.08 | 11.79 | 11.80 | 11.80 | 0.34% | 23,085,230 |
| Dec 5, 2025 | 11.64 | 11.84 | 11.53 | 11.76 | 11.76 | 1.47% | 12,871,640 |
| Dec 4, 2025 | 11.65 | 11.67 | 11.55 | 11.59 | 11.59 | -0.26% | 7,276,201 |
| Dec 3, 2025 | 11.64 | 11.70 | 11.58 | 11.62 | 11.62 | -0.09% | 9,840,072 |
| Dec 2, 2025 | 11.79 | 11.80 | 11.55 | 11.63 | 11.63 | -1.44% | 14,799,800 |
| Dec 1, 2025 | 11.77 | 11.88 | 11.74 | 11.80 | 11.80 | 0.34% | 10,610,600 |
| Nov 28, 2025 | 11.81 | 11.83 | 11.68 | 11.76 | 11.76 | -0.34% | 12,132,600 |
| Nov 27, 2025 | 11.84 | 11.96 | 11.78 | 11.80 | 11.80 | -0.42% | 9,627,117 |
| Nov 26, 2025 | 12.01 | 12.06 | 11.81 | 11.85 | 11.85 | -1.25% | 12,100,700 |
| Nov 25, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 11,588,300 |
| Nov 24, 2025 | 11.91 | 12.06 | 11.69 | 11.90 | 11.90 | 0.59% | 22,101,080 |
| Nov 21, 2025 | 12.26 | 12.31 | 11.83 | 11.83 | 11.83 | -4.13% | 15,634,840 |
| Nov 20, 2025 | 12.53 | 12.62 | 12.30 | 12.34 | 12.34 | -0.64% | 9,213,149 |
| Nov 19, 2025 | 12.50 | 12.61 | 12.32 | 12.42 | 12.42 | -0.96% | 9,645,600 |
| Nov 18, 2025 | 12.64 | 12.64 | 12.47 | 12.54 | 12.54 | -0.79% | 11,645,000 |
| Nov 17, 2025 | 12.80 | 12.86 | 12.58 | 12.64 | 12.64 | -1.56% | 11,825,490 |
| Nov 14, 2025 | 12.98 | 13.07 | 12.84 | 12.84 | 12.84 | -1.38% | 10,458,090 |
| Nov 13, 2025 | 12.80 | 13.02 | 12.74 | 13.02 | 13.02 | 1.80% | 14,075,670 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.68 | 12.79 | 12.79 | -0.39% | 11,346,640 |
| Nov 11, 2025 | 13.01 | 13.02 | 12.82 | 12.84 | 12.84 | -1.15% | 10,747,120 |
| Nov 10, 2025 | 12.87 | 13.05 | 12.79 | 12.99 | 12.99 | 1.33% | 15,649,680 |
| Nov 7, 2025 | 12.75 | 12.91 | 12.75 | 12.82 | 12.82 | -0.47% | 13,014,500 |
| Nov 6, 2025 | 12.73 | 12.92 | 12.70 | 12.88 | 12.88 | 1.18% | 14,550,610 |
| Nov 5, 2025 | 12.52 | 12.79 | 12.52 | 12.73 | 12.73 | 0.87% | 11,710,250 |
| Nov 4, 2025 | 12.75 | 12.76 | 12.55 | 12.62 | 12.62 | -1.17% | 13,361,700 |
| Nov 3, 2025 | 12.75 | 12.81 | 12.58 | 12.77 | 12.77 | 0.16% | 14,957,370 |
| Oct 31, 2025 | 12.71 | 12.87 | 12.65 | 12.75 | 12.75 | 1.59% | 25,852,730 |
| Oct 30, 2025 | 12.64 | 12.67 | 12.41 | 12.55 | 12.55 | -0.71% | 15,999,700 |
| Oct 29, 2025 | 12.23 | 12.66 | 12.17 | 12.64 | 12.64 | 3.27% | 21,307,680 |
| Oct 28, 2025 | 12.36 | 12.38 | 12.21 | 12.24 | 12.24 | -1.13% | 12,851,550 |
| Oct 27, 2025 | 12.27 | 12.47 | 12.27 | 12.38 | 12.38 | 1.39% | 18,007,550 |
| Oct 24, 2025 | 12.25 | 12.32 | 12.07 | 12.21 | 12.21 | - | 16,428,590 |
| Oct 23, 2025 | 12.13 | 12.23 | 11.99 | 12.21 | 12.21 | 0.49% | 11,035,900 |
| Oct 22, 2025 | 12.24 | 12.25 | 12.12 | 12.15 | 12.15 | -0.98% | 8,594,200 |
| Oct 21, 2025 | 12.19 | 12.42 | 12.14 | 12.27 | 12.27 | 0.99% | 14,391,500 |
| Oct 20, 2025 | 12.15 | 12.26 | 12.09 | 12.15 | 12.15 | 0.91% | 11,369,510 |
| Oct 17, 2025 | 12.45 | 12.55 | 12.01 | 12.04 | 12.04 | -3.22% | 16,668,340 |
| Oct 16, 2025 | 12.57 | 12.58 | 12.38 | 12.44 | 12.44 | -1.66% | 14,480,830 |
| Oct 15, 2025 | 12.53 | 12.68 | 12.35 | 12.65 | 12.65 | 1.04% | 19,788,550 |
| Oct 14, 2025 | 12.59 | 12.82 | 12.47 | 12.52 | 12.52 | -0.40% | 21,381,650 |
| Oct 13, 2025 | 12.47 | 12.62 | 12.35 | 12.57 | 12.57 | -2.03% | 22,929,040 |
| Oct 10, 2025 | 12.46 | 12.99 | 12.39 | 12.83 | 12.83 | 3.05% | 35,181,770 |
| Oct 9, 2025 | 12.29 | 12.52 | 12.20 | 12.45 | 12.45 | 1.30% | 21,539,370 |
| Sep 30, 2025 | 12.40 | 12.56 | 12.28 | 12.29 | 12.29 | -1.99% | 18,198,160 |