Liaoning Port Company Limited Class A 601880
SSE · China · Transportation
CNY 1.47+0.02 (+1.38%)
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 1.47 | +1.38% | CNY 1.45 | CNY 1.48 | CNY 1.45 | 95.81M |
| 2026-09-29 | CNY 1.45 | +0.69% | CNY 1.44 | CNY 1.46 | CNY 1.44 | 75.69M |
| 2026-09-28 | CNY 1.44 | -0.69% | CNY 1.45 | CNY 1.46 | CNY 1.43 | 95.22M |
| 2026-09-24 | CNY 1.45 | -0.68% | CNY 1.45 | CNY 1.47 | CNY 1.44 | 80.20M |
| 2026-09-23 | CNY 1.46 | 0.00% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 51.99M |
| 2026-09-22 | CNY 1.46 | -0.68% | CNY 1.47 | CNY 1.48 | CNY 1.45 | 87.74M |
| 2026-09-21 | CNY 1.47 | 0.00% | CNY 1.46 | CNY 1.48 | CNY 1.46 | 71.71M |
| 2026-09-18 | CNY 1.47 | +1.38% | CNY 1.46 | CNY 1.47 | CNY 1.44 | 82.86M |
| 2026-09-17 | CNY 1.45 | -0.68% | CNY 1.45 | CNY 1.46 | CNY 1.43 | 102.11M |
| 2026-09-16 | CNY 1.46 | 0.00% | CNY 1.47 | CNY 1.47 | CNY 1.44 | 107.32M |
| 2026-09-15 | CNY 1.46 | -0.68% | CNY 1.47 | CNY 1.48 | CNY 1.45 | 99.99M |
| 2026-09-14 | CNY 1.47 | 0.00% | CNY 1.46 | CNY 1.49 | CNY 1.46 | 98.70M |
| 2026-09-11 | CNY 1.47 | -2.00% | CNY 1.49 | CNY 1.50 | CNY 1.45 | 105.03M |
| 2026-09-10 | CNY 1.50 | +1.35% | CNY 1.48 | CNY 1.51 | CNY 1.47 | 105.68M |
| 2026-09-09 | CNY 1.48 | +0.68% | CNY 1.47 | CNY 1.49 | CNY 1.45 | 123.34M |
| 2026-09-08 | CNY 1.47 | +1.38% | CNY 1.45 | CNY 1.47 | CNY 1.45 | 66.13M |
| 2026-09-07 | CNY 1.45 | -1.36% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 48.84M |
| 2026-09-04 | CNY 1.47 | +1.38% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 60.30M |
| 2026-09-03 | CNY 1.45 | 0.00% | CNY 1.45 | CNY 1.47 | CNY 1.45 | 70.59M |
| 2026-09-02 | CNY 1.45 | -1.36% | CNY 1.47 | CNY 1.48 | CNY 1.45 | 71.99M |
| 2026-09-01 | CNY 1.47 | +1.38% | CNY 1.46 | CNY 1.48 | CNY 1.45 | 119.81M |
| 2026-08-31 | CNY 1.45 | -1.36% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 65.88M |
| 2026-08-28 | CNY 1.47 | 0.00% | CNY 1.47 | CNY 1.48 | CNY 1.45 | 87.81M |
| 2026-08-27 | CNY 1.47 | 0.00% | CNY 1.47 | CNY 1.47 | CNY 1.45 | 66.94M |
| 2026-08-26 | CNY 1.47 | +0.68% | CNY 1.46 | CNY 1.48 | CNY 1.45 | 79.32M |
| 2026-08-25 | CNY 1.46 | +0.69% | CNY 1.45 | CNY 1.47 | CNY 1.45 | 53.18M |
| 2026-08-24 | CNY 1.45 | 0.00% | CNY 1.45 | CNY 1.46 | CNY 1.44 | 66.31M |
| 2026-08-21 | CNY 1.45 | -1.36% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 37.26M |
| 2026-08-20 | CNY 1.47 | +1.38% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 66.79M |
| 2026-08-19 | CNY 1.45 | -1.36% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 54.53M |
| 2026-08-18 | CNY 1.47 | +0.68% | CNY 1.45 | CNY 1.47 | CNY 1.45 | 62.24M |
| 2026-08-17 | CNY 1.46 | +2.10% | CNY 1.43 | CNY 1.46 | CNY 1.43 | 70.17M |
| 2026-08-14 | CNY 1.43 | -1.38% | CNY 1.45 | CNY 1.46 | CNY 1.43 | 62.08M |
| 2026-08-13 | CNY 1.45 | -1.36% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 61.15M |
| 2026-08-12 | CNY 1.47 | +0.68% | CNY 1.45 | CNY 1.47 | CNY 1.45 | 47.82M |
| 2026-08-11 | CNY 1.46 | -0.68% | CNY 1.47 | CNY 1.48 | CNY 1.45 | 80.72M |
| 2026-08-10 | CNY 1.47 | +0.68% | CNY 1.46 | CNY 1.48 | CNY 1.46 | 65.39M |
| 2026-08-07 | CNY 1.46 | -0.68% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 65.60M |
| 2026-08-06 | CNY 1.47 | -1.34% | CNY 1.49 | CNY 1.50 | CNY 1.45 | 110.30M |
| 2026-08-05 | CNY 1.49 | -1.97% | CNY 1.51 | CNY 1.52 | CNY 1.49 | 90.51M |
| 2026-08-04 | CNY 1.52 | -1.30% | CNY 1.55 | CNY 1.55 | CNY 1.51 | 95.05M |
| 2026-08-03 | CNY 1.54 | +1.99% | CNY 1.50 | CNY 1.55 | CNY 1.50 | 113.07M |
| 2026-07-31 | CNY 1.51 | 0.00% | CNY 1.51 | CNY 1.52 | CNY 1.48 | 101.36M |
| 2026-07-30 | CNY 1.51 | +1.34% | CNY 1.49 | CNY 1.51 | CNY 1.48 | 118.90M |
| 2026-07-29 | CNY 1.49 | +2.05% | CNY 1.47 | CNY 1.50 | CNY 1.46 | 122.44M |
| 2026-07-28 | CNY 1.46 | -0.68% | CNY 1.47 | CNY 1.47 | CNY 1.45 | 77.58M |
| 2026-07-27 | CNY 1.47 | +0.68% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 75.92M |
| 2026-07-24 | CNY 1.46 | -0.68% | CNY 1.47 | CNY 1.48 | CNY 1.45 | 69.85M |
| 2026-07-23 | CNY 1.47 | +0.68% | CNY 1.46 | CNY 1.48 | CNY 1.45 | 64.48M |
| 2026-07-22 | CNY 1.46 | 0.00% | CNY 1.46 | CNY 1.47 | CNY 1.44 | 92.20M |
| 2026-07-21 | CNY 1.46 | -0.68% | CNY 1.47 | CNY 1.49 | CNY 1.45 | 120.00M |
| 2026-07-20 | CNY 1.47 | +2.80% | CNY 1.43 | CNY 1.47 | CNY 1.43 | 142.04M |
| 2026-07-17 | CNY 1.43 | -1.38% | CNY 1.45 | CNY 1.47 | CNY 1.42 | 114.28M |
| 2026-07-16 | CNY 1.45 | 0.00% | CNY 1.45 | CNY 1.46 | CNY 1.43 | 93.35M |
| 2026-07-15 | CNY 1.45 | 0.00% | CNY 1.43 | CNY 1.46 | CNY 1.42 | 120.87M |
| 2026-07-14 | CNY 1.45 | +2.11% | CNY 1.42 | CNY 1.45 | CNY 1.41 | 114.27M |
| 2026-07-13 | CNY 1.42 | 0.00% | CNY 1.41 | CNY 1.43 | CNY 1.41 | 79.70M |
| 2026-07-10 | CNY 1.42 | +2.16% | CNY 1.40 | CNY 1.43 | CNY 1.39 | 108.33M |
| 2026-07-09 | CNY 1.39 | -0.71% | CNY 1.41 | CNY 1.42 | CNY 1.39 | 66.71M |
| 2026-07-08 | CNY 1.40 | +0.72% | CNY 1.38 | CNY 1.42 | CNY 1.38 | 83.08M |
| 2026-07-07 | CNY 1.39 | -2.80% | CNY 1.43 | CNY 1.44 | CNY 1.38 | 98.29M |
| 2026-07-06 | CNY 1.43 | +2.14% | CNY 1.40 | CNY 1.43 | CNY 1.40 | 102.58M |
| 2026-07-03 | CNY 1.40 | +0.72% | CNY 1.40 | CNY 1.42 | CNY 1.39 | 92.59M |
| 2026-07-02 | CNY 1.39 | -0.71% | CNY 1.39 | CNY 1.43 | CNY 1.38 | 119.66M |
| 2026-07-01 | CNY 1.40 | +1.45% | CNY 1.38 | CNY 1.42 | CNY 1.36 | 114.69M |
| 2026-06-30 | CNY 1.38 | -0.72% | CNY 1.38 | CNY 1.39 | CNY 1.37 | 62.68M |
| 2026-06-29 | CNY 1.39 | -0.71% | CNY 1.40 | CNY 1.40 | CNY 1.36 | 112.69M |
| 2026-06-26 | CNY 1.40 | -2.10% | CNY 1.43 | CNY 1.44 | CNY 1.40 | 105.55M |
| 2026-06-25 | CNY 1.43 | -3.38% | CNY 1.47 | CNY 1.48 | CNY 1.42 | 156.72M |
| 2026-06-24 | CNY 1.48 | -1.33% | CNY 1.50 | CNY 1.52 | CNY 1.48 | 94.74M |
| 2026-06-23 | CNY 1.50 | -0.66% | CNY 1.51 | CNY 1.54 | CNY 1.49 | 106.44M |
| 2026-06-22 | CNY 1.51 | +0.67% | CNY 1.50 | CNY 1.52 | CNY 1.48 | 118.77M |
| 2026-06-18 | CNY 1.50 | -1.32% | CNY 1.52 | CNY 1.53 | CNY 1.50 | 70.36M |
| 2026-06-17 | CNY 1.52 | -0.65% | CNY 1.53 | CNY 1.54 | CNY 1.51 | 80.64M |
| 2026-06-16 | CNY 1.53 | -1.92% | CNY 1.55 | CNY 1.56 | CNY 1.52 | 97.54M |
| 2026-06-15 | CNY 1.56 | +0.65% | CNY 1.56 | CNY 1.58 | CNY 1.54 | 121.81M |
| 2026-06-12 | CNY 1.55 | +3.33% | CNY 1.51 | CNY 1.55 | CNY 1.50 | 150.72M |
| 2026-06-11 | CNY 1.50 | -1.32% | CNY 1.51 | CNY 1.52 | CNY 1.48 | 109.79M |
| 2026-06-10 | CNY 1.52 | -0.65% | CNY 1.53 | CNY 1.53 | CNY 1.50 | 121.06M |
| 2026-06-09 | CNY 1.53 | -1.92% | CNY 1.56 | CNY 1.57 | CNY 1.52 | 105.70M |
| 2026-06-08 | CNY 1.56 | -2.50% | CNY 1.59 | CNY 1.59 | CNY 1.55 | 124.71M |
| 2026-06-05 | CNY 1.60 | +1.27% | CNY 1.58 | CNY 1.61 | CNY 1.57 | 124.63M |
| 2026-06-04 | CNY 1.58 | -1.25% | CNY 1.59 | CNY 1.60 | CNY 1.57 | 83.60M |
| 2026-06-03 | CNY 1.60 | -0.62% | CNY 1.61 | CNY 1.61 | CNY 1.59 | 90.62M |
| 2026-06-02 | CNY 1.61 | -0.62% | CNY 1.62 | CNY 1.62 | CNY 1.60 | 68.82M |
| 2026-06-01 | CNY 1.62 | +0.62% | CNY 1.61 | CNY 1.62 | CNY 1.60 | 84.58M |
| 2026-05-29 | CNY 1.61 | +0.62% | CNY 1.60 | CNY 1.62 | CNY 1.59 | 103.39M |
| 2026-05-28 | CNY 1.60 | 0.00% | CNY 1.60 | CNY 1.61 | CNY 1.59 | 70.82M |
| 2026-05-27 | CNY 1.60 | -0.62% | CNY 1.61 | CNY 1.63 | CNY 1.59 | 111.05M |
| 2026-05-26 | CNY 1.61 | -0.62% | CNY 1.62 | CNY 1.63 | CNY 1.61 | 62.70M |