Jiangsu Lianyungang Port Co., Ltd. (SHA:601008)
China
· Delayed Price · Currency is CNY 4.800
+0.100 (2.13%)
Apr 29, 2026, 3:00 PM CST
Jiangsu Lianyungang Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.70 | 4.79 | 4.68 | 4.78 | - | 1.70% | 6,369,301 |
| Apr 28, 2026 | 4.73 | 4.74 | 4.68 | 4.70 | 4.70 | -0.63% | 8,012,155 |
| Apr 27, 2026 | 4.74 | 4.75 | 4.68 | 4.73 | 4.73 | -0.21% | 6,790,900 |
| Apr 24, 2026 | 4.81 | 4.81 | 4.72 | 4.74 | 4.74 | -1.46% | 8,942,800 |
| Apr 23, 2026 | 4.80 | 4.81 | 4.74 | 4.81 | 4.81 | 0.42% | 8,042,800 |
| Apr 22, 2026 | 4.81 | 4.83 | 4.78 | 4.79 | 4.79 | -0.83% | 7,979,256 |
| Apr 21, 2026 | 4.81 | 4.84 | 4.80 | 4.83 | 4.83 | 0.21% | 7,007,406 |
| Apr 20, 2026 | 4.81 | 4.82 | 4.80 | 4.82 | 4.82 | -0.21% | 6,054,800 |
| Apr 17, 2026 | 4.83 | 4.84 | 4.79 | 4.83 | 4.83 | -0.62% | 7,184,300 |
| Apr 16, 2026 | 4.82 | 4.86 | 4.81 | 4.86 | 4.86 | 0.83% | 6,502,238 |
| Apr 15, 2026 | 4.85 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | 5,809,055 |
| Apr 14, 2026 | 4.85 | 4.86 | 4.81 | 4.84 | 4.84 | - | 6,275,099 |
| Apr 13, 2026 | 4.88 | 4.89 | 4.81 | 4.84 | 4.84 | -0.82% | 9,004,800 |
| Apr 10, 2026 | 4.90 | 4.92 | 4.87 | 4.88 | 4.88 | 0.21% | 7,632,553 |
| Apr 9, 2026 | 4.99 | 4.99 | 4.86 | 4.87 | 4.87 | -2.60% | 11,967,300 |
| Apr 8, 2026 | 4.97 | 5.01 | 4.96 | 5.00 | 5.00 | 1.63% | 11,881,100 |
| Apr 7, 2026 | 4.85 | 4.93 | 4.80 | 4.92 | 4.92 | 1.44% | 8,126,590 |
| Apr 3, 2026 | 4.95 | 4.97 | 4.83 | 4.85 | 4.85 | -2.41% | 8,614,355 |
| Apr 2, 2026 | 4.97 | 5.02 | 4.94 | 4.97 | 4.97 | -0.20% | 9,672,200 |
| Apr 1, 2026 | 4.97 | 5.00 | 4.94 | 4.98 | 4.98 | 1.43% | 9,573,138 |
| Mar 31, 2026 | 5.00 | 5.03 | 4.90 | 4.91 | 4.91 | -1.60% | 9,625,200 |
| Mar 30, 2026 | 4.95 | 5.00 | 4.89 | 4.99 | 4.99 | 0.20% | 7,831,853 |
| Mar 27, 2026 | 4.95 | 5.00 | 4.92 | 4.98 | 4.98 | 0.20% | 9,455,314 |
| Mar 26, 2026 | 5.00 | 5.05 | 4.95 | 4.97 | 4.97 | -0.40% | 11,802,100 |
| Mar 25, 2026 | 4.89 | 5.00 | 4.87 | 4.99 | 4.99 | 1.42% | 17,297,350 |
| Mar 24, 2026 | 4.74 | 4.92 | 4.71 | 4.92 | 4.92 | 5.35% | 23,533,778 |
| Mar 23, 2026 | 4.84 | 4.88 | 4.62 | 4.67 | 4.67 | -4.89% | 20,790,080 |
| Mar 20, 2026 | 5.02 | 5.05 | 4.90 | 4.91 | 4.91 | -2.19% | 15,412,000 |
| Mar 19, 2026 | 5.12 | 5.12 | 5.02 | 5.02 | 5.02 | -2.14% | 13,773,760 |
| Mar 18, 2026 | 5.14 | 5.14 | 5.10 | 5.13 | 5.13 | -0.19% | 11,234,480 |
| Mar 17, 2026 | 5.18 | 5.18 | 5.13 | 5.14 | 5.14 | -0.58% | 14,499,410 |
| Mar 16, 2026 | 5.12 | 5.21 | 5.12 | 5.17 | 5.17 | 0.78% | 16,762,286 |
| Mar 13, 2026 | 5.15 | 5.16 | 5.12 | 5.13 | 5.13 | -0.58% | 18,737,060 |
| Mar 12, 2026 | 5.15 | 5.17 | 5.14 | 5.16 | 5.16 | -0.19% | 16,919,110 |
| Mar 11, 2026 | 5.19 | 5.20 | 5.13 | 5.17 | 5.17 | -0.39% | 22,039,230 |
| Mar 10, 2026 | 5.16 | 5.23 | 5.13 | 5.19 | 5.19 | -0.38% | 26,857,070 |
| 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 |