Skip to main content
Liaoning Port Co., Ltd. (SHA:601880)
China flag China · Delayed Price · Currency is CNY
1.630
+0.010 (0.62%)
At close: Dec 5, 2025

Liaoning Port Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.621.641.611.631.630.62%104,959,900
Dec 4, 20251.631.641.611.621.62-0.61%92,507,940
Dec 3, 20251.641.651.621.631.63-125,376,121
Dec 2, 20251.641.641.621.631.63-83,375,058
Dec 1, 20251.621.641.621.631.630.62%87,107,660
Nov 28, 20251.611.631.601.621.620.62%86,233,650
Nov 27, 20251.631.631.611.611.61-0.62%69,050,890
Nov 26, 20251.611.641.611.621.620.62%107,042,249
Nov 25, 20251.621.631.611.611.61-0.62%92,416,420
Nov 24, 20251.641.651.611.621.62-0.61%116,721,200
Nov 21, 20251.671.681.631.631.63-2.98%161,270,600
Nov 20, 20251.701.701.681.681.68-0.59%100,792,200
Nov 19, 20251.691.711.681.691.69-0.59%84,559,480
Nov 18, 20251.761.761.691.701.70-3.41%204,762,800
Nov 17, 20251.761.771.741.761.760.57%139,641,500
Nov 14, 20251.711.781.711.751.751.74%252,421,000
Nov 13, 20251.701.731.691.721.721.18%137,791,700
Nov 12, 20251.721.721.691.701.70-1.16%111,744,900
Nov 11, 20251.711.731.701.721.720.58%128,563,000
Nov 10, 20251.701.721.681.711.711.18%132,299,700
Nov 7, 20251.691.701.681.691.69-92,772,910
Nov 6, 20251.701.701.681.691.69-0.59%121,197,000
Nov 5, 20251.671.711.661.701.701.19%150,355,000
Nov 4, 20251.691.711.671.681.68-0.59%169,033,000
Nov 3, 20251.711.721.681.691.69-1.17%219,621,100
Oct 31, 20251.781.801.711.711.71-4.47%336,215,800
Oct 30, 20251.801.821.781.791.79-0.56%191,378,200
Oct 29, 20251.781.821.771.801.800.56%169,094,600
Oct 28, 20251.791.811.781.791.790.56%116,895,400
Oct 27, 20251.781.801.771.781.78-110,632,600
Oct 24, 20251.801.821.771.781.78-1.66%148,404,200
Oct 23, 20251.791.821.781.811.810.56%164,192,400
Oct 22, 20251.801.811.781.801.80-101,828,800
Oct 21, 20251.771.811.761.801.801.69%155,509,300
Oct 20, 20251.751.791.751.771.771.14%112,066,400
Oct 17, 20251.781.801.741.751.75-1.69%134,996,200
Oct 16, 20251.791.811.761.781.78-1.11%137,260,700
Oct 15, 20251.791.811.781.801.800.56%136,660,300
Oct 14, 20251.781.841.771.791.791.13%202,285,100
Oct 13, 20251.751.781.731.771.77-0.56%131,384,100
Oct 10, 20251.771.821.761.781.780.56%150,845,100
Oct 9, 20251.751.801.741.771.771.72%145,564,900
Sep 30, 20251.731.761.731.741.74-101,519,800
Sep 29, 20251.731.761.691.741.74-146,248,900
Sep 26, 20251.721.751.711.741.740.58%130,564,500
Sep 25, 20251.781.781.721.731.73-2.81%177,975,900
Sep 24, 20251.761.801.741.781.78-170,420,000
Sep 23, 20251.771.801.741.781.780.56%216,443,600
Sep 22, 20251.801.811.751.771.77-2.21%201,851,400
Sep 19, 20251.871.901.791.811.81-3.21%283,479,400
Sep 18, 20251.821.941.811.871.872.75%450,888,400
Sep 17, 20251.841.851.791.821.82-1.09%261,989,100
Sep 16, 20251.771.841.761.841.843.95%342,234,600
Sep 15, 20251.771.831.741.771.77-241,475,300
Sep 12, 20251.721.771.711.771.772.91%218,961,800
Sep 11, 20251.701.721.691.721.720.58%100,028,700
Sep 10, 20251.681.721.671.711.711.18%151,661,100
Sep 9, 20251.691.701.671.691.69-115,061,900
Sep 8, 20251.661.701.651.691.691.81%157,796,400
Sep 5, 20251.641.661.631.661.661.22%92,479,610
Sep 4, 20251.651.661.631.641.64-1.20%106,016,800
Sep 3, 20251.671.681.631.661.66-0.60%149,729,700
Sep 2, 20251.671.691.661.671.67-153,620,300
Sep 1, 20251.661.671.631.671.670.60%166,762,100
Aug 29, 20251.651.711.641.661.661.22%201,820,100
Aug 28, 20251.611.651.611.641.641.86%160,763,500
Aug 27, 20251.651.651.611.611.61-1.83%137,272,200
Aug 26, 20251.661.681.641.641.64-1.20%236,206,900
Aug 25, 20251.631.671.631.661.661.84%158,869,500
Aug 22, 20251.631.641.611.631.630.62%124,084,300
Aug 21, 20251.611.641.601.621.621.25%152,541,200
Aug 20, 20251.601.611.581.601.60-93,729,970
Aug 19, 20251.621.621.601.601.60-0.62%67,510,770
Aug 18, 20251.601.631.601.611.61-108,189,000
Aug 15, 20251.581.611.581.611.611.26%82,857,500
Aug 14, 20251.621.631.581.591.59-1.24%127,334,100
Aug 13, 20251.601.621.591.611.610.63%112,317,900
Aug 12, 20251.601.611.591.601.60-77,703,710
Aug 11, 20251.601.611.591.601.60-68,234,360
Aug 8, 20251.601.611.591.601.600.63%97,958,020
Aug 7, 20251.581.611.571.591.591.27%150,543,400
Aug 6, 20251.581.591.561.571.57-0.63%116,018,100
Aug 5, 20251.611.641.571.581.582.60%197,436,600
Aug 4, 20251.521.541.521.541.540.65%40,281,980
Aug 1, 20251.531.551.521.531.53-60,062,910
Jul 31, 20251.551.561.521.531.53-1.29%108,222,300
Jul 30, 20251.561.581.551.551.55-0.64%104,691,200
Jul 29, 20251.561.571.541.561.56-87,255,760
Jul 28, 20251.571.581.551.561.56-1.27%107,601,700
Jul 25, 20251.611.611.571.581.58-1.25%128,835,900
Jul 24, 20251.571.621.561.601.601.27%173,190,000
Jul 23, 20251.571.601.561.581.580.64%189,723,000
Jul 22, 20251.561.571.541.571.57-122,842,400
Jul 21, 20251.541.571.531.571.551.95%88,776,460
Jul 18, 20251.531.541.521.541.521.32%62,674,210
Jul 17, 20251.521.531.521.521.50-25,747,230
Jul 16, 20251.531.531.511.521.50-0.65%51,053,580
Jul 15, 20251.551.561.521.531.51-1.29%94,321,570
Jul 14, 20251.561.571.551.551.53-0.64%71,328,710
Jul 11, 20251.551.571.541.561.541.30%129,537,400