Skip to main content
Liaoning Port Co., Ltd. (SHA:601880)
China flag China · Delayed Price · Currency is CNY
1.660
+0.050 (3.11%)
Apr 29, 2026, 11:25 AM CST

Liaoning Port Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.591.611.591.611.611.26%85,791,320
Apr 27, 20261.591.601.591.591.59-43,457,720
Apr 24, 20261.611.611.591.591.59-1.24%91,733,190
Apr 23, 20261.621.621.601.611.61-0.62%95,724,040
Apr 22, 20261.621.631.611.621.62-53,139,280
Apr 21, 20261.621.641.621.621.62-0.61%86,123,010
Apr 20, 20261.631.641.621.631.63-81,417,440
Apr 17, 20261.641.641.621.631.63-94,804,480
Apr 16, 20261.641.651.631.631.63-0.61%89,209,970
Apr 15, 20261.641.651.631.641.64-73,482,030
Apr 14, 20261.641.651.631.641.64-89,291,340
Apr 13, 20261.641.651.631.641.64-1.20%148,507,800
Apr 10, 20261.671.731.651.661.661.22%198,808,600
Apr 9, 20261.671.681.641.641.64-1.80%94,617,970
Apr 8, 20261.651.681.641.671.672.45%177,368,600
Apr 7, 20261.621.641.611.631.630.62%96,004,200
Apr 3, 20261.641.651.611.621.62-1.22%119,556,918
Apr 2, 20261.651.671.631.641.64-0.61%128,312,300
Apr 1, 20261.661.681.641.651.650.61%141,752,200
Mar 31, 20261.661.691.631.641.64-1.20%163,849,500
Mar 30, 20261.671.671.621.661.66-1.78%186,906,626
Mar 27, 20261.731.741.671.691.69-3.43%252,480,421
Mar 26, 20261.761.781.741.751.75-152,159,900
Mar 25, 20261.691.771.681.751.753.55%185,824,800
Mar 24, 20261.641.691.631.691.694.32%179,535,800
Mar 23, 20261.711.721.611.621.62-6.36%226,671,600
Mar 20, 20261.741.761.711.731.73-0.57%185,937,100
Mar 19, 20261.751.771.731.741.74-0.57%154,325,363
Mar 18, 20261.761.791.741.751.75-0.57%172,717,300
Mar 17, 20261.761.791.761.761.76-156,874,800
Mar 16, 20261.781.801.751.761.76-1.12%181,893,100
Mar 13, 20261.771.801.761.781.78-222,189,200
Mar 12, 20261.741.791.741.781.782.30%288,230,600
Mar 11, 20261.711.751.681.741.741.75%192,891,000
Mar 10, 20261.721.731.701.711.71-0.58%113,097,800
Mar 9, 20261.741.771.721.721.72-0.58%176,889,100
Mar 6, 20261.701.741.681.731.731.76%179,278,600
Mar 5, 20261.711.731.691.701.70-0.58%177,325,700
Mar 4, 20261.731.741.691.711.71-3.93%293,347,600
Mar 3, 20261.761.831.741.781.781.14%438,534,300
Mar 2, 20261.731.771.721.761.761.73%253,903,600
Feb 27, 20261.691.741.691.731.732.37%179,435,400
Feb 26, 20261.711.721.681.691.69-1.17%149,658,100
Feb 25, 20261.661.751.651.711.713.64%334,413,800
Feb 24, 20261.631.661.631.651.651.85%115,708,600
Feb 13, 20261.661.661.621.621.62-2.41%152,777,948
Feb 12, 20261.661.681.641.661.66-123,769,000
Feb 11, 20261.651.671.641.661.661.22%118,441,700
Feb 10, 20261.651.661.641.641.64-0.61%50,651,130
Feb 9, 20261.651.671.641.651.651.23%112,246,940
Feb 6, 20261.631.661.621.631.63-1.21%102,555,600
Feb 5, 20261.661.671.631.651.65-0.60%117,489,000
Feb 4, 20261.621.671.611.661.662.47%168,111,800
Feb 3, 20261.621.641.611.621.620.62%137,687,600
Feb 2, 20261.681.681.611.611.61-4.17%164,345,300
Jan 30, 20261.701.711.651.681.68-1.75%145,159,800
Jan 29, 20261.691.711.681.711.711.18%150,777,191
Jan 28, 20261.661.701.651.691.692.42%193,821,200
Jan 27, 20261.681.681.631.651.65-1.79%134,021,000
Jan 26, 20261.671.691.661.681.680.60%146,411,100
Jan 23, 20261.661.671.651.671.670.60%105,835,800
Jan 22, 20261.631.661.621.661.661.84%147,277,100
Jan 21, 20261.631.641.621.631.63-79,658,130
Jan 20, 20261.611.631.611.631.630.62%94,984,640
Jan 19, 20261.611.621.601.621.620.62%90,234,920
Jan 16, 20261.621.631.601.611.61-0.62%110,307,800
Jan 15, 20261.621.631.611.621.62-96,866,960
Jan 14, 20261.631.661.611.621.62-1.22%148,541,000
Jan 13, 20261.651.661.631.641.64-141,493,500
Jan 12, 20261.631.651.621.641.640.61%119,167,000
Jan 9, 20261.621.641.611.631.630.62%98,034,340
Jan 8, 20261.631.631.611.621.62-61,241,290
Jan 7, 20261.641.641.621.621.62-1.22%92,090,990
Jan 6, 20261.611.641.601.641.641.86%126,184,151
Jan 5, 20261.611.621.591.611.610.63%86,887,630
Dec 31, 20251.591.611.581.601.600.63%78,089,870
Dec 30, 20251.611.611.581.591.59-0.63%89,182,980
Dec 29, 20251.611.631.601.601.60-0.62%78,329,856
Dec 26, 20251.621.631.611.611.61-0.62%59,230,468
Dec 25, 20251.621.631.601.621.620.62%80,918,670
Dec 24, 20251.611.621.601.611.61-66,717,740
Dec 23, 20251.631.631.601.611.61-1.23%77,839,990
Dec 22, 20251.621.641.611.631.630.62%107,478,000
Dec 19, 20251.591.631.591.621.621.25%99,735,100
Dec 18, 20251.591.611.591.601.60-59,122,280
Dec 17, 20251.591.611.561.601.601.27%109,519,100
Dec 16, 20251.611.611.581.581.58-1.86%96,577,449
Dec 15, 20251.591.621.591.611.610.63%97,063,290
Dec 12, 20251.591.601.581.601.601.27%81,415,550
Dec 11, 20251.601.611.581.581.58-1.25%89,621,990
Dec 10, 20251.581.611.581.601.600.63%117,687,400
Dec 9, 20251.621.631.591.591.59-1.85%110,740,000
Dec 8, 20251.631.641.621.621.62-0.61%64,858,640
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