Jiangsu Lianyungang Port Co., Ltd. (SHA:601008)
China
· Delayed Price · Currency is CNY 5.21
-0.05 (-0.95%)
At close: Mar 9, 2026
Jiangsu Lianyungang Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.36 | 5.39 | 5.18 | 5.21 | 5.21 | -0.95% | 40,773,000 |
| Mar 6, 2026 | 5.25 | 5.29 | 5.13 | 5.26 | 5.26 | -0.57% | 40,272,800 |
| Mar 5, 2026 | 5.42 | 5.45 | 5.25 | 5.29 | 5.29 | -4.51% | 65,513,700 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.54 | 5.54 | 5.54 | -10.06% | 89,155,820 |
| Mar 3, 2026 | 5.64 | 6.24 | 5.58 | 6.16 | 6.16 | 7.69% | 161,636,700 |
| Mar 2, 2026 | 5.65 | 5.78 | 5.38 | 5.72 | 5.72 | 5.15% | 111,253,874 |
| Feb 27, 2026 | 5.39 | 5.44 | 5.37 | 5.44 | 5.44 | 1.30% | 18,434,500 |
| Feb 26, 2026 | 5.37 | 5.43 | 5.34 | 5.37 | 5.37 | - | 13,389,100 |
| Feb 25, 2026 | 5.36 | 5.47 | 5.33 | 5.37 | 5.37 | 0.56% | 29,061,200 |
| Feb 24, 2026 | 5.17 | 5.35 | 5.17 | 5.34 | 5.34 | 3.89% | 28,616,050 |
| Feb 13, 2026 | 5.25 | 5.26 | 5.14 | 5.14 | 5.14 | -2.10% | 16,426,010 |
| Feb 12, 2026 | 5.31 | 5.34 | 5.24 | 5.25 | 5.25 | -1.13% | 12,996,700 |
| Feb 11, 2026 | 5.29 | 5.32 | 5.28 | 5.31 | 5.31 | 0.38% | 7,905,003 |
| Feb 10, 2026 | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | -0.38% | 7,445,200 |
| Feb 9, 2026 | 5.30 | 5.32 | 5.26 | 5.31 | 5.31 | 0.76% | 13,022,039 |
| Feb 6, 2026 | 5.25 | 5.32 | 5.23 | 5.27 | 5.27 | -0.19% | 11,156,600 |
| Feb 5, 2026 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | -0.38% | 12,391,400 |
| Feb 4, 2026 | 5.21 | 5.33 | 5.20 | 5.30 | 5.30 | 1.53% | 16,633,430 |
| Feb 3, 2026 | 5.23 | 5.26 | 5.16 | 5.22 | 5.22 | - | 15,244,370 |
| Feb 2, 2026 | 5.33 | 5.37 | 5.21 | 5.22 | 5.22 | -3.15% | 23,649,650 |
| Jan 30, 2026 | 5.40 | 5.53 | 5.35 | 5.39 | 5.39 | -1.10% | 27,971,150 |
| Jan 29, 2026 | 5.36 | 5.53 | 5.34 | 5.45 | 5.45 | 1.30% | 38,661,880 |
| Jan 28, 2026 | 5.37 | 5.45 | 5.35 | 5.38 | 5.38 | 0.37% | 24,173,900 |
| Jan 27, 2026 | 5.39 | 5.46 | 5.32 | 5.36 | 5.36 | -1.11% | 23,730,940 |
| Jan 26, 2026 | 5.35 | 5.42 | 5.31 | 5.42 | 5.42 | 1.50% | 26,359,920 |
| Jan 23, 2026 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | 0.38% | 11,077,010 |
| Jan 22, 2026 | 5.28 | 5.33 | 5.26 | 5.32 | 5.32 | 0.76% | 13,133,360 |
| Jan 21, 2026 | 5.35 | 5.35 | 5.27 | 5.28 | 5.28 | -1.31% | 14,291,500 |
| Jan 20, 2026 | 5.32 | 5.36 | 5.31 | 5.35 | 5.35 | - | 12,916,110 |
| Jan 19, 2026 | 5.24 | 5.38 | 5.24 | 5.35 | 5.35 | 2.29% | 29,856,890 |
| Jan 16, 2026 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -0.76% | 11,991,000 |
| Jan 15, 2026 | 5.25 | 5.30 | 5.24 | 5.27 | 5.27 | 0.19% | 13,509,550 |
| Jan 14, 2026 | 5.26 | 5.29 | 5.23 | 5.26 | 5.26 | -0.38% | 21,506,050 |
| Jan 13, 2026 | 5.29 | 5.32 | 5.26 | 5.28 | 5.28 | -0.19% | 20,696,670 |
| Jan 12, 2026 | 5.26 | 5.29 | 5.22 | 5.29 | 5.29 | 0.57% | 18,728,970 |
| Jan 9, 2026 | 5.26 | 5.27 | 5.22 | 5.26 | 5.26 | - | 15,602,500 |
| Jan 8, 2026 | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | - | 14,817,410 |
| Jan 7, 2026 | 5.33 | 5.33 | 5.26 | 5.26 | 5.26 | -1.50% | 18,085,261 |
| Jan 6, 2026 | 5.32 | 5.35 | 5.25 | 5.34 | 5.34 | 0.19% | 24,532,260 |
| Jan 5, 2026 | 5.35 | 5.40 | 5.25 | 5.33 | 5.33 | 0.19% | 32,604,440 |
| Dec 31, 2025 | 5.40 | 5.50 | 5.30 | 5.32 | 5.32 | 2.50% | 49,768,300 |
| Dec 30, 2025 | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | -0.76% | 9,053,700 |
| Dec 29, 2025 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | -0.38% | 10,895,860 |
| Dec 26, 2025 | 5.25 | 5.29 | 5.23 | 5.25 | 5.25 | -0.38% | 15,522,150 |
| Dec 25, 2025 | 5.18 | 5.29 | 5.18 | 5.27 | 5.27 | 2.33% | 25,928,250 |
| Dec 24, 2025 | 5.13 | 5.15 | 5.09 | 5.15 | 5.15 | 0.39% | 5,490,101 |
| Dec 23, 2025 | 5.23 | 5.23 | 5.11 | 5.13 | 5.13 | -2.10% | 13,394,310 |
| Dec 22, 2025 | 5.16 | 5.26 | 5.15 | 5.24 | 5.24 | 1.55% | 16,068,360 |
| Dec 19, 2025 | 5.07 | 5.16 | 5.07 | 5.16 | 5.16 | 1.57% | 10,328,490 |
| Dec 18, 2025 | 5.07 | 5.12 | 5.06 | 5.08 | 5.08 | -0.39% | 5,729,900 |
| Dec 17, 2025 | 5.10 | 5.11 | 5.03 | 5.10 | 5.10 | -0.20% | 10,919,280 |
| Dec 16, 2025 | 5.19 | 5.19 | 5.10 | 5.11 | 5.11 | -1.35% | 9,212,700 |
| Dec 15, 2025 | 5.16 | 5.21 | 5.12 | 5.18 | 5.18 | 0.19% | 8,697,797 |
| Dec 12, 2025 | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | - | 8,509,285 |
| Dec 11, 2025 | 5.29 | 5.30 | 5.17 | 5.17 | 5.17 | -2.27% | 15,041,000 |
| Dec 10, 2025 | 5.23 | 5.34 | 5.20 | 5.29 | 5.29 | 1.34% | 15,631,330 |
| Dec 9, 2025 | 5.24 | 5.26 | 5.21 | 5.22 | 5.22 | -0.38% | 9,091,056 |
| Dec 8, 2025 | 5.24 | 5.27 | 5.22 | 5.24 | 5.24 | - | 9,882,388 |
| Dec 5, 2025 | 5.19 | 5.24 | 5.15 | 5.24 | 5.24 | 0.77% | 9,483,860 |
| Dec 4, 2025 | 5.21 | 5.28 | 5.19 | 5.20 | 5.20 | -0.57% | 8,394,700 |
| Dec 3, 2025 | 5.31 | 5.31 | 5.21 | 5.23 | 5.23 | -1.51% | 10,065,200 |
| Dec 2, 2025 | 5.30 | 5.31 | 5.25 | 5.31 | 5.31 | 0.19% | 8,631,946 |
| Dec 1, 2025 | 5.27 | 5.31 | 5.27 | 5.30 | 5.30 | 0.57% | 7,332,860 |
| Nov 28, 2025 | 5.23 | 5.28 | 5.21 | 5.27 | 5.27 | 0.76% | 9,859,197 |
| Nov 27, 2025 | 5.25 | 5.26 | 5.22 | 5.23 | 5.23 | -0.38% | 6,023,788 |
| Nov 26, 2025 | 5.29 | 5.31 | 5.23 | 5.25 | 5.25 | -0.57% | 8,628,500 |
| Nov 25, 2025 | 5.24 | 5.30 | 5.22 | 5.28 | 5.28 | 0.57% | 9,932,650 |
| Nov 24, 2025 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | 0.57% | 11,405,660 |
| Nov 21, 2025 | 5.39 | 5.40 | 5.18 | 5.22 | 5.22 | -3.51% | 22,548,650 |
| Nov 20, 2025 | 5.52 | 5.54 | 5.41 | 5.41 | 5.41 | -1.81% | 13,108,160 |
| Nov 19, 2025 | 5.58 | 5.58 | 5.50 | 5.51 | 5.51 | -1.08% | 12,403,020 |
| Nov 18, 2025 | 5.62 | 5.64 | 5.55 | 5.57 | 5.57 | -1.24% | 19,258,300 |
| Nov 17, 2025 | 5.67 | 5.67 | 5.62 | 5.64 | 5.64 | -0.35% | 12,971,060 |
| Nov 14, 2025 | 5.64 | 5.68 | 5.62 | 5.66 | 5.66 | 0.35% | 17,416,690 |
| Nov 13, 2025 | 5.63 | 5.65 | 5.58 | 5.64 | 5.64 | 0.36% | 15,133,700 |
| Nov 12, 2025 | 5.67 | 5.68 | 5.61 | 5.62 | 5.62 | -0.71% | 15,844,100 |
| Nov 11, 2025 | 5.68 | 5.68 | 5.63 | 5.66 | 5.66 | -0.18% | 14,982,560 |
| Nov 10, 2025 | 5.65 | 5.67 | 5.61 | 5.67 | 5.67 | 0.35% | 18,635,330 |
| Nov 7, 2025 | 5.68 | 5.71 | 5.65 | 5.65 | 5.65 | -0.70% | 21,675,100 |
| Nov 6, 2025 | 5.72 | 5.74 | 5.67 | 5.69 | 5.69 | -0.70% | 25,813,800 |
| Nov 5, 2025 | 5.67 | 5.77 | 5.66 | 5.73 | 5.73 | 0.35% | 21,980,800 |
| Nov 4, 2025 | 5.76 | 5.78 | 5.69 | 5.71 | 5.71 | -0.87% | 27,140,630 |
| Nov 3, 2025 | 5.70 | 5.85 | 5.70 | 5.76 | 5.76 | 0.17% | 34,270,770 |
| Oct 31, 2025 | 5.85 | 5.89 | 5.75 | 5.75 | 5.75 | -1.03% | 43,636,500 |
| Oct 30, 2025 | 5.79 | 6.01 | 5.79 | 5.81 | 5.81 | -0.51% | 63,550,880 |
| Oct 29, 2025 | 5.96 | 5.96 | 5.72 | 5.84 | 5.84 | -2.18% | 52,565,410 |
| Oct 28, 2025 | 5.90 | 6.04 | 5.88 | 5.97 | 5.97 | 1.02% | 55,229,420 |
| Oct 27, 2025 | 5.88 | 6.00 | 5.82 | 5.91 | 5.91 | 1.03% | 60,817,210 |
| Oct 24, 2025 | 5.72 | 5.85 | 5.70 | 5.85 | 5.85 | 1.56% | 39,034,010 |
| Oct 23, 2025 | 5.68 | 5.87 | 5.67 | 5.76 | 5.76 | 1.05% | 39,731,400 |
| Oct 22, 2025 | 5.78 | 5.80 | 5.68 | 5.70 | 5.70 | -1.72% | 36,074,600 |
| Oct 21, 2025 | 5.74 | 5.82 | 5.67 | 5.80 | 5.80 | 1.05% | 42,117,050 |
| Oct 20, 2025 | 5.84 | 5.89 | 5.73 | 5.74 | 5.74 | -2.05% | 54,439,550 |
| Oct 17, 2025 | 5.95 | 6.13 | 5.85 | 5.86 | 5.86 | -4.09% | 71,429,310 |
| Oct 16, 2025 | 5.95 | 6.31 | 5.91 | 6.11 | 6.11 | 1.50% | 105,967,700 |
| Oct 15, 2025 | 6.23 | 6.24 | 5.90 | 6.02 | 6.02 | -5.64% | 111,224,500 |
| Oct 14, 2025 | 6.00 | 6.60 | 5.99 | 6.38 | 6.38 | 4.08% | 159,334,600 |
| Oct 13, 2025 | 5.93 | 6.25 | 5.86 | 6.13 | 6.13 | 5.87% | 121,947,700 |
| Oct 10, 2025 | 5.72 | 5.80 | 5.69 | 5.79 | 5.79 | 1.05% | 26,624,690 |
| Oct 9, 2025 | 5.68 | 5.75 | 5.64 | 5.73 | 5.73 | 0.88% | 21,640,740 |