Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Liaoning Port Co., Ltd. (601880.SS)

Compare
1.5000
-0.0200
(-1.32%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.52001.55001.49001.50001.5000159,000,623
Apr 10, 20251.54001.56001.52001.52001.5200183,852,356
Apr 9, 20251.46001.56001.42001.56001.5600228,022,191
Apr 8, 20251.38001.48001.38001.48001.4800166,405,943
Apr 7, 20251.49001.50001.39001.39001.3900167,536,126
Apr 3, 20251.50001.54001.49001.54001.5400106,444,876
Apr 2, 20251.50001.51001.49001.51001.510054,495,142
Apr 1, 20251.49001.51001.49001.50001.500041,760,842
Mar 31, 20251.51001.52001.49001.49001.490067,829,596
Mar 28, 20251.57001.57001.51001.51001.5100107,006,711
Mar 27, 20251.57001.57001.55001.57001.570099,425,286
Mar 26, 20251.56001.57001.54001.56001.560084,549,665
Mar 25, 20251.54001.56001.53001.56001.5600107,607,754
Mar 24, 20251.54001.56001.52001.54001.540098,688,919
Mar 21, 20251.52001.57001.52001.54001.5400160,630,627
Mar 20, 20251.53001.54001.52001.53001.530057,839,127
Mar 19, 20251.55001.55001.52001.53001.530086,938,872
Mar 18, 20251.53001.56001.51001.55001.5500149,519,033
Mar 17, 20251.53001.55001.52001.52001.520082,376,193
Mar 14, 20251.51001.53001.50001.53001.530083,157,991
Mar 13, 20251.50001.52001.49001.51001.510091,949,001
Mar 12, 20251.49001.51001.49001.50001.500063,623,273
Mar 11, 20251.48001.50001.47001.49001.490081,796,446
Mar 10, 20251.49001.50001.48001.49001.490048,580,016
Mar 7, 20251.51001.51001.49001.50001.500053,223,528
Mar 6, 20251.50001.52001.49001.51001.5100108,712,176
Mar 5, 20251.52001.52001.48001.49001.490079,376,348
Mar 4, 20251.51001.52001.50001.51001.510062,111,696
Mar 3, 20251.53001.54001.50001.51001.5100107,063,674
Feb 28, 20251.55001.56001.53001.53001.530085,536,312
Feb 27, 20251.55001.57001.54001.55001.550083,117,434
Feb 26, 20251.53001.56001.53001.55001.550083,611,757
Feb 25, 20251.55001.56001.53001.53001.530080,673,412
Feb 24, 20251.56001.57001.54001.56001.560087,784,268
Feb 21, 20251.56001.57001.55001.56001.560069,444,625
Feb 20, 20251.57001.57001.55001.56001.560073,309,762
Feb 19, 20251.56001.58001.56001.57001.570058,023,202
Feb 18, 20251.59001.60001.56001.57001.570082,041,458
Feb 17, 20251.58001.60001.57001.60001.600094,362,420
Feb 14, 20251.60001.60001.58001.58001.580061,705,990
Feb 13, 20251.60001.61001.59001.60001.6000100,544,814
Feb 12, 20251.59001.60001.58001.60001.600074,188,661
Feb 11, 20251.62001.62001.58001.59001.590073,705,414
Feb 10, 20251.60001.64001.60001.61001.6100114,541,158
Feb 7, 20251.58001.62001.57001.60001.6000139,941,664
Feb 6, 20251.57001.58001.55001.58001.580083,953,808
Feb 5, 20251.58001.59001.56001.57001.570082,070,786
Jan 27, 20251.58001.60001.57001.58001.580084,887,199
Jan 24, 20251.58001.60001.57001.57001.570082,837,281
Jan 23, 20251.57001.61001.57001.58001.5800120,206,402
Jan 22, 20251.58001.58001.55001.56001.560057,022,562
Jan 21, 20251.59001.60001.56001.58001.580081,885,200
Jan 20, 20251.59001.61001.58001.59001.590069,993,552
Jan 17, 20251.59001.61001.57001.58001.580076,130,707
Jan 16, 20251.59001.63001.58001.59001.590087,960,378
Jan 15, 20251.62001.64001.58001.58001.580093,863,641
Jan 14, 20251.55001.63001.54001.62001.6200130,235,194
Jan 13, 20251.53001.57001.52001.55001.550093,458,249
Jan 10, 20251.58001.60001.54001.54001.540080,559,969
Jan 9, 20251.59001.60001.57001.59001.590071,987,101
Jan 8, 20251.62001.63001.56001.60001.6000112,125,695
Jan 7, 20251.59001.62001.59001.62001.620076,148,316
Jan 6, 20251.61001.62001.58001.59001.5900109,092,293
Jan 3, 20251.67001.68001.61001.61001.6100147,306,779
Jan 2, 20251.73001.74001.65001.67001.6700170,897,807
Dec 31, 20241.69001.74001.68001.73001.7300305,895,082
Dec 30, 20241.66001.71001.63001.70001.7000222,672,644
Dec 27, 20241.63001.68001.63001.68001.6800157,789,922
Dec 26, 20241.64001.65001.63001.64001.640060,984,715
Dec 25, 20241.65001.66001.62001.64001.640096,781,075
Dec 24, 20241.63001.66001.63001.65001.6500100,514,481
Dec 23, 20241.67001.68001.63001.63001.6300151,160,950
Dec 20, 20241.68001.70001.67001.68001.6800121,806,570
Dec 19, 20241.69001.71001.66001.69001.6900168,928,578
Dec 18, 20241.68001.73001.67001.71001.7100192,591,993
Dec 17, 20241.71001.72001.65001.67001.6700197,740,125
Dec 16, 20241.70001.73001.68001.71001.7100217,031,300
Dec 13, 20241.75001.76001.69001.70001.7000280,851,614
Dec 12, 20241.78001.79001.74001.76001.7600252,657,265
Dec 11, 20241.71001.80001.70001.79001.7900358,424,215
Dec 10, 20241.78001.81001.73001.74001.7400389,097,410
Dec 9, 20241.79001.85001.71001.73001.7300465,119,732
Dec 6, 20241.66001.75001.66001.74001.7400351,611,425
Dec 5, 20241.63001.68001.62001.66001.6600189,023,841
Dec 4, 20241.64001.66001.62001.64001.6400134,053,504
Dec 3, 20241.66001.67001.62001.65001.6500158,958,493
Dec 2, 20241.58001.67001.57001.66001.6600260,278,885
Nov 29, 20241.57001.60001.56001.58001.5800114,793,228
Nov 28, 20241.57001.61001.56001.58001.5800151,298,936
Nov 27, 20241.54001.57001.52001.57001.5700112,797,293
Nov 26, 20241.54001.57001.53001.55001.5500116,668,036
Nov 25, 20241.54001.57001.52001.55001.5500150,173,364
Nov 22, 20241.60001.61001.55001.55001.5500142,449,936
Nov 21, 20241.62001.63001.59001.60001.6000124,441,811
Nov 20, 20241.60001.64001.59001.63001.6300163,085,704
Nov 19, 20241.62001.63001.57001.61001.6100192,853,901
Nov 18, 20241.59001.67001.59001.64001.6400279,500,380
Nov 15, 20241.58001.62001.57001.58001.5800186,390,430
Nov 14, 20241.62001.63001.57001.58001.5800163,466,756
Nov 13, 20241.64001.66001.60001.63001.6300188,524,989
Nov 12, 20241.70001.71001.63001.65001.6500289,430,919
Nov 11, 20241.72001.77001.69001.71001.7100327,313,018
Nov 8, 20241.76001.82001.72001.74001.7400450,839,152
Nov 7, 20241.68001.79001.65001.74001.7400431,924,275
Nov 6, 20241.66001.79001.62001.71001.7100521,072,320
Nov 5, 20241.56001.66001.55001.66001.6600348,620,189
Nov 4, 20241.58001.59001.54001.57001.5700149,853,708
Nov 1, 20241.54001.60001.53001.58001.5800237,317,734
Oct 31, 20241.49001.54001.49001.54001.5400180,104,604
Oct 30, 20241.47001.50001.46001.50001.5000118,822,736
Oct 29, 20241.51001.52001.46001.48001.4800130,102,765
Oct 28, 20241.45001.52001.45001.51001.5100200,386,053
Oct 25, 20241.45001.46001.44001.46001.460063,345,550
Oct 24, 20241.46001.46001.43001.45001.450063,584,144
Oct 23, 20241.45001.47001.44001.46001.460091,114,780
Oct 22, 20241.45001.46001.44001.45001.450063,543,624
Oct 21, 20241.46001.47001.44001.45001.450084,770,223
Oct 18, 20241.43001.47001.41001.45001.4500129,345,687
Oct 17, 20241.46001.47001.43001.43001.430086,182,207
Oct 16, 20241.44001.47001.43001.45001.450099,916,373
Oct 15, 20241.44001.51001.43001.46001.4600176,897,345
Oct 14, 20241.41001.44001.40001.43001.430098,397,952
Oct 11, 20241.44001.45001.39001.40001.400085,906,994
Oct 10, 20241.42001.47001.41001.44001.4400128,525,441
Oct 9, 20241.51001.52001.42001.42001.4200203,272,550
Oct 8, 20241.63001.64001.48001.54001.5400345,774,297
Sep 30, 20241.41001.50001.40001.49001.4900259,699,062
Sep 27, 20241.37001.38001.35001.37001.370085,163,153
Sep 26, 20241.30001.35001.29001.35001.3500121,084,809
Sep 25, 20241.31001.33001.30001.30001.3000123,863,183
Sep 24, 20241.25001.29001.25001.28001.280083,913,192
Sep 23, 20241.23001.26001.23001.25001.250049,596,169
Sep 20, 20241.23001.24001.22001.23001.230028,003,666
Sep 19, 20241.22001.24001.20001.23001.230063,937,347
Sep 18, 20241.21001.22001.20001.21001.210028,187,257
Sep 13, 20241.21001.22001.21001.21001.210023,400,680
Sep 12, 20241.22001.22001.21001.21001.210021,740,978
Sep 11, 20241.21001.22001.21001.21001.210017,046,064
Sep 10, 20241.22001.22001.21001.22001.220027,057,729
Sep 9, 20241.22001.23001.21001.22001.220044,339,164
Sep 6, 20241.23001.23001.22001.22001.220020,124,931
Sep 5, 20241.22001.23001.22001.22001.220012,154,688
Sep 4, 20241.22001.23001.22001.22001.220016,473,039
Sep 3, 20241.23001.24001.22001.23001.230040,715,157
Sep 2, 20241.24001.24001.22001.22001.220052,065,171
Aug 30, 20241.24001.25001.23001.24001.240044,124,879
Aug 29, 20241.23001.24001.22001.23001.230024,772,393
Aug 28, 20241.22001.24001.22001.23001.230026,788,075
Aug 27, 20241.23001.24001.22001.22001.220035,297,229
Aug 26, 20241.24001.24001.23001.23001.230013,575,943
Aug 23, 20241.23001.24001.23001.23001.230019,744,429
Aug 22, 20241.24001.25001.23001.23001.230023,075,674
Aug 21, 20241.24001.25001.23001.24001.240034,617,678
Aug 20, 20241.26001.26001.24001.24001.240036,380,744
Aug 19, 20241.26001.27001.25001.26001.260028,864,755
Aug 16, 20241.26001.27001.25001.25001.250035,765,967
Aug 15, 20241.24001.26001.24001.26001.260042,152,265
Aug 14, 20241.26001.26001.24001.25001.250022,730,557
Aug 13, 20241.25001.26001.24001.26001.260028,270,173
Aug 12, 20241.25001.26001.24001.25001.250033,760,956
Aug 9, 20241.26001.27001.25001.26001.260027,981,670
Aug 8, 20241.25001.27001.24001.26001.260032,852,279
Aug 7, 20241.26001.27001.25001.26001.260024,974,507
Aug 6, 20241.27001.27001.25001.27001.270042,187,273
Aug 5, 20241.27001.29001.26001.26001.260053,753,828
Aug 2, 20241.27001.28001.26001.27001.270034,424,943
Aug 1, 20241.28001.29001.27001.27001.270036,419,599
Jul 31, 20241.25001.29001.25001.28001.280083,130,334
Jul 30, 20241.25001.26001.24001.25001.250032,355,986
Jul 29, 20241.24001.26001.24001.25001.250024,965,354
Jul 26, 20241.23001.25001.23001.25001.250029,965,715
Jul 25, 20241.22001.24001.22001.24001.240038,036,627
Jul 24, 20241.24001.25001.22001.22001.220053,488,487
Jul 23, 20241.25001.26001.24001.25001.250029,877,831
Jul 22, 20241.25001.26001.25001.26001.260018,056,247
Jul 19, 20241.25001.26001.24001.26001.260035,147,220
Jul 18, 20241.25001.26001.24001.26001.260035,402,187
Jul 17, 2024 0.0191 Dividend
Jul 17, 20241.25001.27001.24001.25001.250041,416,722
Jul 16, 20241.26001.27001.25001.27001.250919,096,652
Jul 15, 20241.26001.27001.26001.26001.241120,617,492
Jul 12, 20241.27001.28001.26001.27001.250923,859,872
Jul 11, 20241.27001.29001.26001.28001.260751,342,427
Jul 10, 20241.25001.27001.25001.26001.241133,552,721
Jul 9, 20241.23001.26001.23001.26001.241142,429,229
Jul 8, 20241.26001.26001.23001.23001.211547,902,527
Jul 5, 20241.27001.27001.27001.27001.2509-
Jul 4, 20241.28001.30001.26001.27001.250992,296,042
Jul 3, 20241.26001.29001.25001.26001.241152,880,979
Jul 2, 20241.25001.27001.24001.26001.241152,126,346
Jul 1, 20241.24001.26001.23001.26001.241142,560,860
Jun 28, 20241.23001.25001.22001.23001.211554,290,162
Jun 27, 20241.24001.25001.23001.23001.211537,170,950
Jun 26, 20241.24001.26001.22001.25001.231252,428,595
Jun 25, 20241.23001.25001.22001.24001.221450,034,587
Jun 24, 20241.28001.29001.23001.23001.211592,552,109
Jun 21, 20241.30001.30001.28001.29001.270651,034,077
Jun 20, 20241.32001.32001.30001.30001.280447,627,369
Jun 19, 20241.32001.33001.31001.32001.300130,206,099
Jun 18, 20241.32001.33001.31001.33001.310036,688,182
Jun 17, 20241.32001.33001.31001.31001.290332,671,845
Jun 14, 20241.30001.33001.30001.32001.300156,813,729
Jun 13, 20241.33001.33001.30001.30001.280445,248,572
Jun 12, 20241.32001.33001.31001.32001.300129,412,163
Jun 11, 20241.33001.33001.31001.32001.300141,009,366
Jun 7, 20241.31001.33001.30001.33001.310052,762,556
Jun 6, 20241.32001.33001.30001.30001.280473,359,915
Jun 5, 20241.33001.34001.32001.32001.300146,808,346
Jun 4, 20241.32001.34001.31001.33001.310084,996,980
Jun 3, 20241.38001.39001.32001.33001.3100161,696,957
May 31, 20241.40001.40001.38001.39001.369135,776,913
May 30, 20241.39001.40001.39001.39001.369127,321,939
May 29, 20241.40001.41001.39001.39001.369132,265,184
May 28, 20241.42001.42001.40001.40001.378944,533,381
May 27, 20241.41001.42001.40001.42001.398635,074,150
May 24, 20241.40001.42001.40001.41001.388851,038,644
May 23, 20241.44001.44001.40001.41001.3888103,581,649
May 22, 20241.44001.45001.44001.44001.418329,871,712
May 21, 20241.46001.46001.44001.45001.428262,097,754
May 20, 20241.46001.47001.45001.46001.438077,445,517
May 17, 20241.45001.46001.44001.46001.438051,406,865
May 16, 20241.45001.46001.44001.45001.428253,206,156
May 15, 20241.47001.47001.45001.46001.438030,082,796
May 14, 20241.47001.48001.46001.47001.447945,529,372
May 13, 20241.46001.49001.45001.47001.447994,026,707
May 10, 20241.47001.47001.45001.46001.438055,266,125
May 9, 20241.45001.47001.44001.47001.447996,710,074
May 8, 20241.43001.47001.43001.45001.4282108,548,476
May 7, 20241.44001.45001.43001.43001.408538,880,602
May 6, 20241.45001.46001.44001.45001.428280,636,939
Apr 30, 20241.45001.45001.43001.44001.418347,850,736
Apr 29, 20241.43001.45001.42001.44001.418374,990,147
Apr 26, 20241.41001.43001.41001.43001.408562,180,698
Apr 25, 20241.41001.42001.41001.41001.388822,972,077
Apr 24, 20241.41001.42001.41001.41001.388830,316,301
Apr 23, 20241.42001.43001.41001.41001.388844,090,111
Apr 22, 20241.45001.45001.42001.42001.398664,874,053
Apr 19, 20241.43001.46001.43001.44001.418382,759,013
Apr 18, 20241.44001.45001.42001.44001.418387,032,826
Apr 17, 20241.41001.44001.41001.43001.408582,463,916
Apr 16, 20241.43001.44001.41001.42001.398685,980,485
Apr 15, 20241.41001.44001.40001.43001.408593,918,786
Apr 12, 20241.41001.42001.40001.41001.388847,194,295
Apr 11, 20241.40001.42001.39001.41001.388854,976,827