Jiangsu Lianyungang Port Co., Ltd. Class A 601008
SSE · China · Transportation
CNY 4.40+0.05 (+1.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.40 | +1.15% | CNY 4.34 | CNY 4.41 | CNY 4.34 | 7.93M |
| 2026-09-29 | CNY 4.35 | -1.14% | CNY 4.40 | CNY 4.43 | CNY 4.33 | 10.86M |
| 2026-09-28 | CNY 4.40 | 0.00% | CNY 4.42 | CNY 4.44 | CNY 4.35 | 11.53M |
| 2026-09-24 | CNY 4.40 | +1.15% | CNY 4.35 | CNY 4.40 | CNY 4.32 | 8.16M |
| 2026-09-23 | CNY 4.35 | -1.81% | CNY 4.43 | CNY 4.43 | CNY 4.34 | 11.25M |
| 2026-09-22 | CNY 4.43 | -2.21% | CNY 4.52 | CNY 4.53 | CNY 4.38 | 19.21M |
| 2026-09-21 | CNY 4.53 | +2.03% | CNY 4.43 | CNY 4.54 | CNY 4.40 | 17.31M |
| 2026-09-18 | CNY 4.44 | +0.23% | CNY 4.44 | CNY 4.52 | CNY 4.36 | 18.91M |
| 2026-09-17 | CNY 4.43 | +1.14% | CNY 4.33 | CNY 4.47 | CNY 4.25 | 22.42M |
| 2026-09-16 | CNY 4.38 | -0.45% | CNY 4.37 | CNY 4.43 | CNY 4.33 | 18.00M |
| 2026-09-15 | CNY 4.40 | -3.51% | CNY 4.53 | CNY 4.57 | CNY 4.39 | 35.99M |
| 2026-09-14 | CNY 4.56 | +0.88% | CNY 4.49 | CNY 4.89 | CNY 4.47 | 51.16M |
| 2026-09-11 | CNY 4.52 | -4.64% | CNY 4.73 | CNY 4.77 | CNY 4.49 | 49.61M |
| 2026-09-10 | CNY 4.74 | -1.86% | CNY 4.88 | CNY 5.05 | CNY 4.74 | 79.98M |
| 2026-09-09 | CNY 4.83 | +5.69% | CNY 4.57 | CNY 4.89 | CNY 4.55 | 62.90M |
| 2026-09-08 | CNY 4.57 | +1.78% | CNY 4.47 | CNY 4.59 | CNY 4.45 | 17.07M |
| 2026-09-07 | CNY 4.49 | +0.45% | CNY 4.48 | CNY 4.51 | CNY 4.44 | 9.96M |
| 2026-09-04 | CNY 4.47 | -0.45% | CNY 4.50 | CNY 4.53 | CNY 4.43 | 14.99M |
| 2026-09-03 | CNY 4.49 | +0.90% | CNY 4.45 | CNY 4.58 | CNY 4.43 | 21.42M |
| 2026-09-02 | CNY 4.45 | -0.67% | CNY 4.50 | CNY 4.50 | CNY 4.43 | 10.12M |
| 2026-09-01 | CNY 4.48 | +1.13% | CNY 4.44 | CNY 4.50 | CNY 4.42 | 11.56M |
| 2026-08-31 | CNY 4.43 | -1.12% | CNY 4.45 | CNY 4.47 | CNY 4.41 | 10.15M |
| 2026-08-28 | CNY 4.48 | +1.13% | CNY 4.43 | CNY 4.50 | CNY 4.39 | 12.16M |
| 2026-08-27 | CNY 4.43 | -0.89% | CNY 4.45 | CNY 4.49 | CNY 4.40 | 12.31M |
| 2026-08-26 | CNY 4.47 | -0.22% | CNY 4.45 | CNY 4.50 | CNY 4.44 | 13.98M |
| 2026-08-25 | CNY 4.48 | +2.75% | CNY 4.36 | CNY 4.51 | CNY 4.35 | 26.35M |
| 2026-08-24 | CNY 4.36 | +0.69% | CNY 4.30 | CNY 4.45 | CNY 4.30 | 14.17M |
| 2026-08-21 | CNY 4.33 | -1.81% | CNY 4.39 | CNY 4.40 | CNY 4.26 | 23.39M |
| 2026-08-20 | CNY 4.41 | -3.50% | CNY 4.49 | CNY 4.57 | CNY 4.35 | 42.21M |
| 2026-08-19 | CNY 4.57 | +3.86% | CNY 4.38 | CNY 4.75 | CNY 4.34 | 46.56M |
| 2026-08-18 | CNY 4.40 | +0.69% | CNY 4.36 | CNY 4.40 | CNY 4.34 | 7.69M |
| 2026-08-17 | CNY 4.37 | +2.10% | CNY 4.30 | CNY 4.38 | CNY 4.26 | 8.52M |
| 2026-08-14 | CNY 4.28 | -1.38% | CNY 4.33 | CNY 4.35 | CNY 4.25 | 9.88M |
| 2026-08-13 | CNY 4.34 | -0.69% | CNY 4.38 | CNY 4.39 | CNY 4.33 | 6.07M |
| 2026-08-12 | CNY 4.37 | +0.23% | CNY 4.35 | CNY 4.38 | CNY 4.32 | 6.15M |
| 2026-08-11 | CNY 4.36 | -0.23% | CNY 4.36 | CNY 4.42 | CNY 4.35 | 6.00M |
| 2026-08-10 | CNY 4.37 | +1.86% | CNY 4.29 | CNY 4.39 | CNY 4.27 | 8.82M |
| 2026-08-07 | CNY 4.29 | -1.15% | CNY 4.32 | CNY 4.33 | CNY 4.27 | 6.95M |
| 2026-08-06 | CNY 4.34 | -1.59% | CNY 4.41 | CNY 4.41 | CNY 4.29 | 11.50M |
| 2026-08-05 | CNY 4.41 | +0.23% | CNY 4.38 | CNY 4.42 | CNY 4.34 | 9.92M |
| 2026-08-04 | CNY 4.40 | -1.57% | CNY 4.49 | CNY 4.49 | CNY 4.38 | 9.64M |
| 2026-08-03 | CNY 4.47 | +2.05% | CNY 4.38 | CNY 4.48 | CNY 4.37 | 11.86M |
| 2026-07-31 | CNY 4.38 | 0.00% | CNY 4.38 | CNY 4.40 | CNY 4.35 | 7.75M |
| 2026-07-30 | CNY 4.38 | 0.00% | CNY 4.38 | CNY 4.44 | CNY 4.35 | 7.78M |
| 2026-07-29 | CNY 4.38 | +1.39% | CNY 4.32 | CNY 4.38 | CNY 4.31 | 6.84M |
| 2026-07-28 | CNY 4.32 | -0.23% | CNY 4.33 | CNY 4.34 | CNY 4.28 | 5.12M |
| 2026-07-27 | CNY 4.33 | +0.70% | CNY 4.27 | CNY 4.34 | CNY 4.25 | 6.63M |
| 2026-07-24 | CNY 4.30 | -1.15% | CNY 4.36 | CNY 4.38 | CNY 4.30 | 8.51M |
| 2026-07-23 | CNY 4.35 | +1.16% | CNY 4.27 | CNY 4.36 | CNY 4.26 | 5.86M |
| 2026-07-22 | CNY 4.30 | -0.23% | CNY 4.30 | CNY 4.33 | CNY 4.24 | 8.14M |
| 2026-07-21 | CNY 4.31 | -2.27% | CNY 4.42 | CNY 4.43 | CNY 4.28 | 16.77M |
| 2026-07-20 | CNY 4.41 | +1.85% | CNY 4.30 | CNY 4.45 | CNY 4.30 | 16.77M |
| 2026-07-17 | CNY 4.33 | +0.23% | CNY 4.31 | CNY 4.41 | CNY 4.29 | 12.92M |
| 2026-07-16 | CNY 4.32 | +1.17% | CNY 4.29 | CNY 4.34 | CNY 4.26 | 8.95M |
| 2026-07-15 | CNY 4.27 | +1.18% | CNY 4.24 | CNY 4.31 | CNY 4.20 | 8.32M |
| 2026-07-14 | CNY 4.22 | +1.93% | CNY 4.12 | CNY 4.24 | CNY 4.11 | 8.81M |
| 2026-07-13 | CNY 4.14 | -0.48% | CNY 4.19 | CNY 4.19 | CNY 4.11 | 5.73M |
| 2026-07-10 | CNY 4.16 | +0.97% | CNY 4.12 | CNY 4.19 | CNY 4.06 | 5.77M |
| 2026-07-09 | CNY 4.12 | -1.20% | CNY 4.15 | CNY 4.19 | CNY 4.09 | 5.33M |
| 2026-07-08 | CNY 4.17 | +0.48% | CNY 4.17 | CNY 4.21 | CNY 4.10 | 4.88M |
| 2026-07-07 | CNY 4.15 | -3.26% | CNY 4.26 | CNY 4.29 | CNY 4.15 | 5.74M |
| 2026-07-06 | CNY 4.29 | +0.70% | CNY 4.25 | CNY 4.33 | CNY 4.24 | 5.51M |
| 2026-07-03 | CNY 4.26 | +2.65% | CNY 4.13 | CNY 4.29 | CNY 4.13 | 9.84M |
| 2026-07-02 | CNY 4.15 | +1.47% | CNY 4.08 | CNY 4.20 | CNY 4.07 | 10.32M |
| 2026-07-01 | CNY 4.09 | +1.74% | CNY 3.99 | CNY 4.10 | CNY 3.98 | 6.97M |
| 2026-06-30 | CNY 4.02 | -0.74% | CNY 4.07 | CNY 4.07 | CNY 3.99 | 4.98M |
| 2026-06-29 | CNY 4.05 | +0.25% | CNY 4.01 | CNY 4.06 | CNY 3.91 | 7.39M |
| 2026-06-26 | CNY 4.04 | -1.94% | CNY 4.10 | CNY 4.12 | CNY 4.03 | 6.45M |
| 2026-06-25 | CNY 4.12 | -3.51% | CNY 4.22 | CNY 4.25 | CNY 4.10 | 8.70M |
| 2026-06-24 | CNY 4.27 | -0.70% | CNY 4.28 | CNY 4.44 | CNY 4.23 | 7.82M |
| 2026-06-23 | CNY 4.30 | +0.47% | CNY 4.27 | CNY 4.35 | CNY 4.26 | 6.59M |
| 2026-06-22 | CNY 4.28 | -1.61% | CNY 4.35 | CNY 4.36 | CNY 4.19 | 8.80M |
| 2026-06-18 | CNY 4.35 | -1.14% | CNY 4.42 | CNY 4.43 | CNY 4.35 | 5.91M |
| 2026-06-17 | CNY 4.40 | -0.90% | CNY 4.42 | CNY 4.44 | CNY 4.39 | 6.07M |
| 2026-06-16 | CNY 4.44 | -3.48% | CNY 4.52 | CNY 4.54 | CNY 4.43 | 12.41M |
| 2026-06-15 | CNY 4.60 | +2.91% | CNY 4.53 | CNY 4.82 | CNY 4.53 | 20.12M |
| 2026-06-12 | CNY 4.47 | +2.29% | CNY 4.37 | CNY 4.49 | CNY 4.35 | 10.47M |
| 2026-06-11 | CNY 4.37 | +0.69% | CNY 4.32 | CNY 4.43 | CNY 4.29 | 6.72M |
| 2026-06-10 | CNY 4.34 | -2.25% | CNY 4.39 | CNY 4.42 | CNY 4.28 | 9.63M |
| 2026-06-09 | CNY 4.44 | -1.11% | CNY 4.57 | CNY 4.57 | CNY 4.39 | 9.23M |
| 2026-06-08 | CNY 4.49 | -4.47% | CNY 4.65 | CNY 4.70 | CNY 4.44 | 16.20M |
| 2026-06-05 | CNY 4.70 | +1.29% | CNY 4.63 | CNY 4.75 | CNY 4.63 | 13.89M |
| 2026-06-04 | CNY 4.64 | +0.87% | CNY 4.58 | CNY 4.64 | CNY 4.55 | 11.21M |
| 2026-06-03 | CNY 4.60 | +1.55% | CNY 4.53 | CNY 4.64 | CNY 4.49 | 11.09M |
| 2026-06-02 | CNY 4.53 | -1.52% | CNY 4.59 | CNY 4.62 | CNY 4.49 | 9.37M |
| 2026-06-01 | CNY 4.60 | +4.78% | CNY 4.38 | CNY 4.61 | CNY 4.29 | 19.24M |
| 2026-05-29 | CNY 4.39 | -0.68% | CNY 4.44 | CNY 4.45 | CNY 4.39 | 7.35M |
| 2026-05-28 | CNY 4.42 | +0.23% | CNY 4.41 | CNY 4.47 | CNY 4.38 | 7.24M |
| 2026-05-27 | CNY 4.41 | -3.08% | CNY 4.55 | CNY 4.56 | CNY 4.40 | 11.17M |
| 2026-05-26 | CNY 4.55 | -1.30% | CNY 4.58 | CNY 4.60 | CNY 4.51 | 9.47M |