Liaoning Cheng Da Co., Ltd. (SHA:600739)
China
· Delayed Price · Currency is CNY 11.90
+0.03 (0.25%)
Apr 29, 2026, 3:00 PM CST
Liaoning Cheng Da Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.72 | 11.86 | 11.72 | 11.80 | - | -0.59% | 6,911,400 |
| Apr 28, 2026 | 11.64 | 11.96 | 11.59 | 11.87 | 11.87 | 3.49% | 25,000,530 |
| Apr 27, 2026 | 11.53 | 11.58 | 11.38 | 11.47 | 11.47 | -0.61% | 13,709,080 |
| Apr 24, 2026 | 11.63 | 11.63 | 11.28 | 11.54 | 11.54 | -0.69% | 11,226,060 |
| Apr 23, 2026 | 11.66 | 11.69 | 11.47 | 11.62 | 11.62 | -0.34% | 9,688,509 |
| Apr 22, 2026 | 11.48 | 11.81 | 11.43 | 11.66 | 11.66 | 1.57% | 9,226,669 |
| Apr 21, 2026 | 11.46 | 11.53 | 11.38 | 11.48 | 11.48 | 0.09% | 6,146,868 |
| Apr 20, 2026 | 11.64 | 11.66 | 11.47 | 11.47 | 11.47 | -1.71% | 9,239,577 |
| Apr 17, 2026 | 11.71 | 11.71 | 11.61 | 11.67 | 11.67 | -0.34% | 5,339,154 |
| Apr 16, 2026 | 11.69 | 11.78 | 11.66 | 11.71 | 11.71 | 0.26% | 7,199,636 |
| Apr 15, 2026 | 11.81 | 11.85 | 11.68 | 11.68 | 11.68 | -0.76% | 7,625,550 |
| Apr 14, 2026 | 11.83 | 11.86 | 11.61 | 11.77 | 11.77 | 0.34% | 10,051,610 |
| Apr 13, 2026 | 11.73 | 11.83 | 11.68 | 11.73 | 11.73 | -0.68% | 9,541,700 |
| Apr 10, 2026 | 11.40 | 12.08 | 11.40 | 11.81 | 11.81 | 4.05% | 19,148,140 |
| Apr 9, 2026 | 11.30 | 11.44 | 11.21 | 11.35 | 11.35 | -0.44% | 10,075,290 |
| Apr 8, 2026 | 11.29 | 11.47 | 11.27 | 11.40 | 11.40 | 2.61% | 16,058,430 |
| Apr 7, 2026 | 11.18 | 11.27 | 11.05 | 11.11 | 11.11 | -0.80% | 7,470,948 |
| Apr 3, 2026 | 11.33 | 11.36 | 11.09 | 11.20 | 11.20 | -0.97% | 7,684,920 |
| Apr 2, 2026 | 11.46 | 11.47 | 11.26 | 11.31 | 11.31 | -1.39% | 9,076,785 |
| Apr 1, 2026 | 11.38 | 11.49 | 11.20 | 11.47 | 11.47 | 2.05% | 13,669,280 |
| Mar 31, 2026 | 11.19 | 11.59 | 11.17 | 11.24 | 11.24 | 0.81% | 11,274,710 |
| Mar 30, 2026 | 10.99 | 11.15 | 10.88 | 11.15 | 11.15 | 0.45% | 9,352,663 |
| Mar 27, 2026 | 10.99 | 11.17 | 10.93 | 11.10 | 11.10 | 0.27% | 8,100,850 |
| Mar 26, 2026 | 11.25 | 11.25 | 10.98 | 11.07 | 11.07 | -1.60% | 12,529,220 |
| Mar 25, 2026 | 11.09 | 11.27 | 11.01 | 11.25 | 11.25 | 1.81% | 10,014,780 |
| Mar 24, 2026 | 11.07 | 11.10 | 10.84 | 11.05 | 11.05 | 1.66% | 10,370,430 |
| Mar 23, 2026 | 11.45 | 11.45 | 10.76 | 10.87 | 10.87 | -6.29% | 17,826,617 |
| Mar 20, 2026 | 11.79 | 11.90 | 11.59 | 11.60 | 11.60 | -1.69% | 11,654,790 |
| Mar 19, 2026 | 11.95 | 12.00 | 11.75 | 11.80 | 11.80 | -2.32% | 10,707,800 |
| Mar 18, 2026 | 12.01 | 12.10 | 11.71 | 12.08 | 12.08 | 0.33% | 19,448,658 |
| Mar 17, 2026 | 12.00 | 12.27 | 11.99 | 12.04 | 12.04 | 0.50% | 15,020,960 |
| Mar 16, 2026 | 12.16 | 12.17 | 11.95 | 11.98 | 11.98 | -1.56% | 14,003,950 |
| Mar 13, 2026 | 12.27 | 12.38 | 12.13 | 12.17 | 12.17 | -1.14% | 14,858,200 |
| Mar 12, 2026 | 12.08 | 12.43 | 12.06 | 12.31 | 12.31 | 1.90% | 20,627,940 |
| Mar 11, 2026 | 12.10 | 12.12 | 11.95 | 12.08 | 12.08 | 0.33% | 11,989,400 |
| Mar 10, 2026 | 12.12 | 12.18 | 11.97 | 12.04 | 12.04 | -0.58% | 13,569,231 |
| Mar 9, 2026 | 12.17 | 12.34 | 12.03 | 12.11 | 12.11 | -0.08% | 15,409,870 |
| 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 |