Shanghai - Delayed Quote
CNY
Liaoning Port Co., Ltd. (601880.SS)
1.4800
-0.0100
(-0.67%)
As of 11:29:51 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1.4800
1.4900
1.4700
1.4800
1.4800
41,923,504
Nov 2, 2026
1.4500
1.4900
1.4500
1.4900
1.4900
127,342,351
Oct 30, 2026
1.4600
1.4700
1.4500
1.4600
1.4600
103,528,554
Oct 29, 2026
1.4600
1.4700
1.4400
1.4600
1.4600
90,393,376
Oct 28, 2026
1.4500
1.4700
1.4500
1.4600
1.4600
65,095,554
Oct 27, 2026
1.4500
1.4700
1.4400
1.4500
1.4500
79,195,847
Oct 26, 2026
1.4400
1.4600
1.4400
1.4600
1.4600
54,431,529
Oct 23, 2026
1.4400
1.4500
1.4100
1.4500
1.4500
121,311,092
Oct 22, 2026
1.4700
1.4800
1.4500
1.4500
1.4500
69,530,931
Oct 21, 2026
1.4700
1.4800
1.4600
1.4700
1.4700
66,505,519
Oct 20, 2026
1.4800
1.4800
1.4500
1.4700
1.4700
89,463,232
Oct 19, 2026
1.4700
1.4900
1.4600
1.4800
1.4800
65,528,832
Oct 16, 2026
1.4600
1.4900
1.4500
1.4800
1.4800
114,771,666
Oct 15, 2026
1.4800
1.4900
1.4500
1.4600
1.4600
123,475,239
Oct 14, 2026
1.4800
1.5000
1.4700
1.5000
1.5000
116,503,343
Oct 13, 2026
1.4700
1.4900
1.4600
1.4700
1.4700
89,573,681
Oct 12, 2026
1.4700
1.4900
1.4700
1.4800
1.4800
75,037,276
Oct 9, 2026
1.4800
1.5000
1.4700
1.4800
1.4800
96,050,498
Oct 8, 2026
1.4700
1.5000
1.4700
1.4800
1.4800
107,829,437
Sep 30, 2026
1.4500
1.4800
1.4500
1.4700
1.4700
95,811,348
Sep 29, 2026
1.4400
1.4600
1.4400
1.4500
1.4500
75,688,746
Sep 28, 2026
1.4500
1.4600
1.4300
1.4400
1.4400
95,219,017
Sep 24, 2026
1.4500
1.4700
1.4400
1.4500
1.4500
80,197,468
Sep 23, 2026
1.4600
1.4700
1.4500
1.4600
1.4600
51,994,139
Sep 22, 2026
1.4700
1.4800
1.4500
1.4600
1.4600
87,735,974
Sep 21, 2026
1.4600
1.4800
1.4600
1.4700
1.4700
71,712,511
Sep 18, 2026
1.4600
1.4700
1.4400
1.4700
1.4700
82,860,411
Sep 17, 2026
1.4500
1.4600
1.4300
1.4500
1.4500
102,114,518
Sep 16, 2026
1.4700
1.4700
1.4400
1.4600
1.4600
107,318,187
Sep 15, 2026
1.4700
1.4800
1.4500
1.4600
1.4600
99,993,449
Sep 14, 2026
1.4600
1.4900
1.4600
1.4700
1.4700
98,699,596
Sep 11, 2026
1.4900
1.5000
1.4500
1.4700
1.4700
105,028,538
Sep 10, 2026
1.4800
1.5100
1.4700
1.5000
1.5000
105,679,255
Sep 9, 2026
1.4700
1.4900
1.4500
1.4800
1.4800
123,340,895
Sep 8, 2026
1.4500
1.4700
1.4500
1.4700
1.4700
66,127,121
Sep 7, 2026
1.4600
1.4700
1.4500
1.4500
1.4500
48,839,267
Sep 4, 2026
1.4600
1.4700
1.4500
1.4700
1.4700
60,303,400
Sep 3, 2026
1.4500
1.4700
1.4500
1.4500
1.4500
70,589,101
Sep 2, 2026
1.4700
1.4800
1.4500
1.4500
1.4500
71,986,819
Sep 1, 2026
1.4600
1.4800
1.4500
1.4700
1.4700
119,806,474
Aug 31, 2026
1.4600
1.4700
1.4500
1.4500
1.4500
65,877,911
Aug 28, 2026
1.4700
1.4800
1.4500
1.4700
1.4700
87,807,895
Aug 27, 2026
1.4700
1.4700
1.4500
1.4700
1.4700
66,944,286
Aug 26, 2026
1.4600
1.4800
1.4500
1.4700
1.4700
79,323,430
Aug 25, 2026
1.4500
1.4700
1.4500
1.4600
1.4600
53,175,858
Aug 24, 2026
1.4500
1.4600
1.4400
1.4500
1.4500
66,311,694
Aug 21, 2026
1.4600
1.4700
1.4500
1.4500
1.4500
37,258,611
Aug 20, 2026
1.4600
1.4700
1.4500
1.4700
1.4700
66,789,014
Aug 19, 2026
1.4600
1.4700
1.4500
1.4500
1.4500
54,530,937
Aug 18, 2026
1.4500
1.4700
1.4500
1.4700
1.4700
62,235,047
Aug 17, 2026
1.4300
1.4600
1.4300
1.4600
1.4600
70,166,530
Aug 14, 2026
1.4500
1.4600
1.4300
1.4300
1.4300
62,079,825
Aug 13, 2026
1.4600
1.4700
1.4500
1.4500
1.4500
61,148,487
Aug 12, 2026
1.4500
1.4700
1.4500
1.4700
1.4700
47,816,322
Aug 11, 2026
1.4700
1.4800
1.4500
1.4600
1.4600
80,721,132
Aug 10, 2026
1.4600
1.4800
1.4600
1.4700
1.4700
65,392,721
Aug 7, 2026
1.4600
1.4700
1.4500
1.4600
1.4600
65,602,331
Aug 6, 2026
1.4900
1.5000
1.4500
1.4700
1.4700
110,295,363
Aug 5, 2026
1.5100
1.5200
1.4900
1.4900
1.4900
90,506,962
Aug 4, 2026
1.5500
1.5500
1.5100
1.5200
1.5200
95,051,125
Aug 3, 2026
1.5000
1.5500
1.5000
1.5400
1.5400
113,070,144
Jul 31, 2026
1.5100
1.5200
1.4800
1.5100
1.5100
101,356,523
Jul 30, 2026
1.4900
1.5100
1.4800
1.5100
1.5100
118,903,065
Jul 29, 2026
1.4700
1.5000
1.4600
1.4900
1.4900
122,443,677
Jul 28, 2026
1.4700
1.4700
1.4500
1.4600
1.4600
77,578,943
Jul 27, 2026
1.4600
1.4700
1.4500
1.4700
1.4700
75,921,473
Jul 24, 2026
1.4700
1.4800
1.4500
1.4600
1.4600
69,853,747
Jul 23, 2026
1.4600
1.4800
1.4500
1.4700
1.4700
64,475,498
Jul 22, 2026
1.4600
1.4700
1.4400
1.4600
1.4600
92,195,123
Jul 21, 2026
1.4700
1.4900
1.4500
1.4600
1.4600
120,002,179
Jul 20, 2026
1.4300
1.4700
1.4300
1.4700
1.4700
142,044,251
Jul 17, 2026
1.4500
1.4700
1.4200
1.4300
1.4300
114,278,014
Jul 16, 2026
1.4500
1.4600
1.4300
1.4500
1.4500
93,353,207
Jul 15, 2026
0.0286
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
1.4300
1.4600
1.4200
1.4500
1.4500
120,868,412
Jul 14, 2026
1.4200
1.4500
1.4100
1.4500
1.4214
114,266,594
Jul 13, 2026
1.4100
1.4300
1.4100
1.4200
1.3920
79,702,683
Jul 10, 2026
1.4000
1.4300
1.3900
1.4200
1.3920
108,332,156
Jul 9, 2026
1.4100
1.4200
1.3900
1.3900
1.3626
66,707,881
Jul 8, 2026
1.3800
1.4200
1.3800
1.4000
1.3724
83,076,204
Jul 7, 2026
1.4300
1.4400
1.3800
1.3900
1.3626
98,291,618
Jul 6, 2026
1.4000
1.4300
1.4000
1.4300
1.4018
102,581,941
Jul 3, 2026
1.4000
1.4200
1.3900
1.4000
1.3724
92,588,590
Jul 2, 2026
1.3900
1.4300
1.3800
1.3900
1.3626
119,662,695
Jul 1, 2026
1.3800
1.4200
1.3600
1.4000
1.3724
114,692,016
Jun 30, 2026
1.3800
1.3900
1.3700
1.3800
1.3528
62,677,858
Jun 29, 2026
1.4000
1.4000
1.3600
1.3900
1.3626
112,692,965
Jun 26, 2026
1.4300
1.4400
1.4000
1.4000
1.3724
105,551,731
Jun 25, 2026
1.4700
1.4800
1.4200
1.4300
1.4018
156,720,678
Jun 24, 2026
1.5000
1.5200
1.4800
1.4800
1.4508
94,743,861
Jun 23, 2026
1.5100
1.5400
1.4900
1.5000
1.4704
106,437,357
Jun 22, 2026
1.5000
1.5200
1.4800
1.5100
1.4802
118,773,786
Jun 18, 2026
1.5200
1.5300
1.5000
1.5000
1.4704
70,363,121
Jun 17, 2026
1.5300
1.5400
1.5100
1.5200
1.4900
80,642,438
Jun 16, 2026
1.5500
1.5600
1.5200
1.5300
1.4998
97,541,041
Jun 15, 2026
1.5600
1.5800
1.5400
1.5600
1.5292
121,814,953
Jun 12, 2026
1.5100
1.5500
1.5000
1.5500
1.5194
150,721,766
Jun 11, 2026
1.5100
1.5200
1.4800
1.5000
1.4704
109,786,539
Jun 10, 2026
1.5300
1.5300
1.5000
1.5200
1.4900
121,062,766
Jun 9, 2026
1.5600
1.5700
1.5200
1.5300
1.4998
105,704,848
Jun 8, 2026
1.5900
1.5900
1.5500
1.5600
1.5292
124,709,444
Jun 5, 2026
1.5800
1.6100
1.5700
1.6000
1.5684
124,631,987
Jun 4, 2026
1.5900
1.6000
1.5700
1.5800
1.5488
83,599,878
Jun 3, 2026
1.6100
1.6100
1.5900
1.6000
1.5684
90,615,494
Jun 2, 2026
1.6200
1.6200
1.6000
1.6100
1.5782
68,823,277
Jun 1, 2026
1.6100
1.6200
1.6000
1.6200
1.5880
84,578,559
May 29, 2026
1.6000
1.6200
1.5900
1.6100
1.5782
103,391,574
May 28, 2026
1.6000
1.6100
1.5900
1.6000
1.5684
70,817,795
May 27, 2026
1.6100
1.6300
1.5900
1.6000
1.5684
111,053,363
May 26, 2026
1.6200
1.6300
1.6100
1.6100
1.5782
62,702,882
May 25, 2026
1.6100
1.6300
1.6100
1.6200
1.5880
91,127,619
May 22, 2026
1.6100
1.6200
1.5900
1.6100
1.5782
110,105,479
May 21, 2026
1.6100
1.6400
1.6000
1.6000
1.5684
117,996,989
May 20, 2026
1.6300
1.6400
1.6000
1.6100
1.5782
81,547,700
May 19, 2026
1.6200
1.6400
1.6100
1.6300
1.5978
88,736,348
May 18, 2026
1.6100
1.6200
1.5900
1.6200
1.5880
123,293,538
May 15, 2026
1.6300
1.6400
1.6000
1.6100
1.5782
158,777,395
May 14, 2026
1.6600
1.6600
1.6300
1.6400
1.6077
117,739,586
May 13, 2026
1.6400
1.6600
1.6400
1.6500
1.6175
85,070,419
May 12, 2026
1.6500
1.6600
1.6400
1.6500
1.6175
87,104,637
May 11, 2026
1.6700
1.6800
1.6400
1.6500
1.6175
150,677,111
May 8, 2026
1.6500
1.6800
1.6400
1.6800
1.6469
183,832,580
May 7, 2026
1.6500
1.6600
1.6400
1.6400
1.6077
95,830,971
May 6, 2026
1.6400
1.6500
1.6300
1.6400
1.6077
121,663,524
Apr 30, 2026
1.6600
1.6700
1.6300
1.6400
1.6077
156,924,808
Apr 29, 2026
1.6200
1.6700
1.6200
1.6700
1.6371
234,393,668
Apr 28, 2026
1.5900
1.6100
1.5900
1.6100
1.5782
85,791,329
Apr 27, 2026
1.5900
1.6000
1.5900
1.5900
1.5586
43,457,726
Apr 24, 2026
1.6100
1.6100
1.5900
1.5900
1.5586
91,733,195
Apr 23, 2026
1.6200
1.6200
1.6000
1.6100
1.5782
95,724,040
Apr 22, 2026
1.6200
1.6300
1.6100
1.6200
1.5880
53,139,280
Apr 21, 2026
1.6200
1.6400
1.6200
1.6200
1.5880
86,123,010
Apr 20, 2026
1.6300
1.6400
1.6200
1.6300
1.5978
81,417,446
Apr 17, 2026
1.6400
1.6400
1.6200
1.6300
1.5978
94,804,480
Apr 16, 2026
1.6400
1.6500
1.6300
1.6300
1.5978
89,209,979
Apr 15, 2026
1.6400
1.6500
1.6300
1.6400
1.6077
73,482,035
Apr 14, 2026
1.6400
1.6500
1.6300
1.6400
1.6077
89,291,344
Apr 13, 2026
1.6400
1.6500
1.6300
1.6400
1.6077
148,507,800
Apr 10, 2026
1.6700
1.7300
1.6500
1.6600
1.6273
198,808,622
Apr 9, 2026
1.6700
1.6800
1.6400
1.6400
1.6077
94,617,976
Apr 8, 2026
1.6500
1.6800
1.6400
1.6700
1.6371
177,368,696
Apr 7, 2026
1.6200
1.6400
1.6100
1.6300
1.5978
96,004,203
Apr 3, 2026
1.6400
1.6500
1.6100
1.6200
1.5880
119,556,918
Apr 2, 2026
1.6500
1.6700
1.6300
1.6400
1.6077
128,312,350
Apr 1, 2026
1.6600
1.6800
1.6400
1.6500
1.6175
141,752,290
Mar 31, 2026
1.6600
1.6900
1.6300
1.6400
1.6077
163,849,505
Mar 30, 2026
1.6700
1.6700
1.6200
1.6600
1.6273
186,906,626
Mar 27, 2026
1.7300
1.7400
1.6700
1.6900
1.6567
252,480,421
Mar 26, 2026
1.7600
1.7800
1.7400
1.7500
1.7155
152,159,930
Mar 25, 2026
1.6900
1.7700
1.6800
1.7500
1.7155
185,824,802
Mar 24, 2026
1.6400
1.6900
1.6300
1.6900
1.6567
179,535,802
Mar 23, 2026
1.7100
1.7200
1.6100
1.6200
1.5880
226,671,690
Mar 20, 2026
1.7400
1.7600
1.7100
1.7300
1.6959
185,937,116
Mar 19, 2026
1.7500
1.7700
1.7300
1.7400
1.7057
154,325,363
Mar 18, 2026
1.7600
1.7900
1.7400
1.7500
1.7155
172,717,372
Mar 17, 2026
1.7600
1.7900
1.7600
1.7600
1.7253
156,874,853
Mar 16, 2026
1.7800
1.8000
1.7500
1.7600
1.7253
181,893,187
Mar 13, 2026
1.7700
1.8000
1.7600
1.7800
1.7449
222,189,212
Mar 12, 2026
1.7400
1.7900
1.7400
1.7800
1.7449
288,230,650
Mar 11, 2026
1.7100
1.7500
1.6800
1.7400
1.7057
192,891,001
Mar 10, 2026
1.7200
1.7300
1.7000
1.7100
1.6763
113,097,803
Mar 9, 2026
1.7400
1.7700
1.7200
1.7200
1.6861
176,889,180
Mar 6, 2026
1.7000
1.7400
1.6800
1.7300
1.6959
179,278,690
Mar 5, 2026
1.7100
1.7300
1.6900
1.7000
1.6665
177,325,707
Mar 4, 2026
1.7300
1.7400
1.6900
1.7100
1.6763
293,347,634
Mar 3, 2026
1.7600
1.8300
1.7400
1.7800
1.7449
438,534,363
Mar 2, 2026
1.7300
1.7700
1.7200
1.7600
1.7253
253,903,645
Feb 27, 2026
1.6900
1.7400
1.6900
1.7300
1.6959
179,435,438
Feb 26, 2026
1.7100
1.7200
1.6800
1.6900
1.6567
149,658,110
Feb 25, 2026
1.6600
1.7500
1.6500
1.7100
1.6763
334,413,852
Feb 24, 2026
1.6300
1.6600
1.6300
1.6500
1.6175
115,708,631
Feb 13, 2026
1.6600
1.6600
1.6200
1.6200
1.5880
152,777,948
Feb 12, 2026
1.6600
1.6800
1.6400
1.6600
1.6273
123,769,023
Feb 11, 2026
1.6500
1.6700
1.6400
1.6600
1.6273
118,441,769
Feb 10, 2026
1.6500
1.6600
1.6400
1.6400
1.6077
50,651,130
Feb 9, 2026
1.6500
1.6700
1.6400
1.6500
1.6175
112,246,940
Feb 6, 2026
1.6300
1.6600
1.6200
1.6300
1.5978
102,555,643
Feb 5, 2026
1.6600
1.6700
1.6300
1.6500
1.6175
117,489,004
Feb 4, 2026
1.6200
1.6700
1.6100
1.6600
1.6273
168,111,869
Feb 3, 2026
1.6200
1.6400
1.6100
1.6200
1.5880
137,687,685
Feb 2, 2026
1.6800
1.6800
1.6100
1.6100
1.5782
164,345,326
Jan 30, 2026
1.7000
1.7100
1.6500
1.6800
1.6469
145,159,832
Jan 29, 2026
1.6900
1.7100
1.6800
1.7100
1.6763
150,777,191
Jan 28, 2026
1.6600
1.7000
1.6500
1.6900
1.6567
193,821,232
Jan 27, 2026
1.6800
1.6800
1.6300
1.6500
1.6175
134,021,014
Jan 26, 2026
1.6700
1.6900
1.6600
1.6800
1.6469
146,411,111
Jan 23, 2026
1.6600
1.6700
1.6500
1.6700
1.6371
105,835,813
Jan 22, 2026
1.6300
1.6600
1.6200
1.6600
1.6273
147,277,182
Jan 21, 2026
1.6300
1.6400
1.6200
1.6300
1.5978
79,658,139
Jan 20, 2026
1.6100
1.6300
1.6100
1.6300
1.5978
94,984,646
Jan 19, 2026
1.6100
1.6200
1.6000
1.6200
1.5880
90,234,926
Jan 16, 2026
1.6200
1.6300
1.6000
1.6100
1.5782
110,307,847
Jan 15, 2026
1.6200
1.6300
1.6100
1.6200
1.5880
96,866,969
Jan 14, 2026
1.6300
1.6600
1.6100
1.6200
1.5880
148,541,067
Jan 13, 2026
1.6500
1.6600
1.6300
1.6400
1.6077
141,493,524
Jan 12, 2026
1.6300
1.6500
1.6200
1.6400
1.6077
119,167,059
Jan 9, 2026
1.6200
1.6400
1.6100
1.6300
1.5978
98,034,346
Jan 8, 2026
1.6300
1.6300
1.6100
1.6200
1.5880
61,241,298
Jan 7, 2026
1.6400
1.6400
1.6200
1.6200
1.5880
92,090,994
Jan 6, 2026
1.6100
1.6400
1.6000
1.6400
1.6077
126,184,151
Jan 5, 2026
1.6100
1.6200
1.5900
1.6100
1.5782
86,887,637
Dec 31, 2025
1.5900
1.6100
1.5800
1.6000
1.5684
78,089,874
Dec 30, 2025
1.6100
1.6100
1.5800
1.5900
1.5586
89,182,984
Dec 29, 2025
1.6100
1.6300
1.6000
1.6000
1.5684
78,329,856
Dec 26, 2025
1.6200
1.6300
1.6100
1.6100
1.5782
59,230,468
Dec 25, 2025
1.6200
1.6300
1.6000
1.6200
1.5880
80,918,677
Dec 24, 2025
1.6100
1.6200
1.6000
1.6100
1.5782
66,717,743
Dec 23, 2025
1.6300
1.6300
1.6000
1.6100
1.5782
77,839,993
Dec 22, 2025
1.6200
1.6400
1.6100
1.6300
1.5978
107,478,083
Dec 19, 2025
1.5900
1.6300
1.5900
1.6200
1.5880
99,735,101
Dec 18, 2025
1.5900
1.6100
1.5900
1.6000
1.5684
59,122,286
Dec 17, 2025
1.5900
1.6100
1.5600
1.6000
1.5684
109,519,115
Dec 16, 2025
1.6100
1.6100
1.5800
1.5800
1.5488
96,577,449
Dec 15, 2025
1.5900
1.6200
1.5900
1.6100
1.5782
97,063,290
Dec 12, 2025
1.5900
1.6000
1.5800
1.6000
1.5684
81,415,553
Dec 11, 2025
1.6000
1.6100
1.5800
1.5800
1.5488
89,621,996
Dec 10, 2025
1.5800
1.6100
1.5800
1.6000
1.5684
117,687,466
Dec 9, 2025
1.6200
1.6300
1.5900
1.5900
1.5586
110,740,094
Dec 8, 2025
1.6300
1.6400
1.6200
1.6200
1.5880
64,858,644
Dec 5, 2025
1.6200
1.6400
1.6100
1.6300
1.5978
104,959,945
Dec 4, 2025
1.6300
1.6400
1.6100
1.6200
1.5880
92,507,940
Dec 3, 2025
1.6400
1.6500
1.6200
1.6300
1.5978
125,376,121
Dec 2, 2025
1.6400
1.6400
1.6200
1.6300
1.5978
83,375,058
Dec 1, 2025
1.6200
1.6400
1.6200
1.6300
1.5978
87,107,663
Nov 28, 2025
1.6100
1.6300
1.6000
1.6200
1.5880
86,233,656
Nov 27, 2025
1.6300
1.6300
1.6100
1.6100
1.5782
69,050,899
Nov 26, 2025
1.6100
1.6400
1.6100
1.6200
1.5880
107,042,249
Nov 25, 2025
1.6200
1.6300
1.6100
1.6100
1.5782
92,416,426
Nov 24, 2025
1.6400
1.6500
1.6100
1.6200
1.5880
116,721,269
Nov 21, 2025
1.6700
1.6800
1.6300
1.6300
1.5978
161,270,678
Nov 20, 2025
1.7000
1.7000
1.6800
1.6800
1.6469
100,792,261
Nov 19, 2025
1.6900
1.7100
1.6800
1.6900
1.6567
84,559,484
Nov 18, 2025
1.7600
1.7600
1.6900
1.7000
1.6665
204,762,854
Nov 17, 2025
1.7600
1.7700
1.7400
1.7600
1.7253
139,641,547
Nov 14, 2025
1.7100
1.7800
1.7100
1.7500
1.7155
252,421,094
Nov 13, 2025
1.7000
1.7300
1.6900
1.7200
1.6861
137,791,778
Nov 12, 2025
1.7200
1.7200
1.6900
1.7000
1.6665
111,744,908
Nov 11, 2025
1.7100
1.7300
1.7000
1.7200
1.6861
128,563,005
Nov 10, 2025
1.7000
1.7200
1.6800
1.7100
1.6763
132,299,756
Nov 7, 2025
1.6900
1.7000
1.6800
1.6900
1.6567
92,772,918
Nov 6, 2025
1.7000
1.7000
1.6800
1.6900
1.6567
121,197,053
Nov 5, 2025
1.6700
1.7100
1.6600
1.7000
1.6665
150,355,063
Nov 4, 2025
1.6900
1.7100
1.6700
1.6800
1.6469
169,033,075
Nov 3, 2025
1.7100
1.7200
1.6800
1.6900
1.6567
219,621,183
