Liaoning Port

601880
🏛️ china →
1.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.45 1.45 1.44 1.45 17.3M
2023-12-28 1.43 1.46 1.42 1.44 48.1M
2023-12-27 1.44 1.45 1.42 1.43 45.8M
2023-12-26 1.45 1.46 1.44 1.44 25.0M
2023-12-25 1.46 1.46 1.45 1.45 18.9M
2023-12-22 1.46 1.47 1.45 1.46 45.4M
2023-12-21 1.47 1.48 1.44 1.46 58.3M
2023-12-20 1.48 1.49 1.47 1.47 25.1M
2023-12-19 1.48 1.49 1.47 1.48 33.6M
2023-12-18 1.48 1.49 1.48 1.48 30.1M
2023-12-15 1.49 1.49 1.48 1.48 28.6M
2023-12-14 1.50 1.50 1.48 1.48 25.1M
2023-12-13 1.49 1.50 1.49 1.49 22.7M
2023-12-12 1.49 1.50 1.48 1.50 26.5M
2023-12-11 1.49 1.50 1.47 1.49 50.0M
2023-12-08 1.49 1.50 1.48 1.49 28.0M
2023-12-07 1.49 1.50 1.48 1.49 37.0M
2023-12-06 1.49 1.50 1.48 1.49 29.9M
2023-12-05 1.50 1.51 1.49 1.49 37.0M
2023-12-04 1.51 1.51 1.50 1.50 32.2M
2023-12-01 1.51 1.51 1.50 1.50 19.4M
2023-11-30 1.51 1.51 1.50 1.50 23.7M
2023-11-29 1.51 1.52 1.50 1.50 25.9M
2023-11-28 1.50 1.52 1.50 1.51 52.4M
2023-11-27 1.50 1.51 1.50 1.51 30.4M
2023-11-24 1.51 1.51 1.50 1.51 30.6M
2023-11-23 1.50 1.51 1.49 1.50 34.2M
2023-11-22 1.51 1.51 1.50 1.50 20.6M
2023-11-21 1.51 1.52 1.50 1.51 52.1M
2023-11-20 1.50 1.51 1.49 1.50 35.5M
2023-11-17 1.50 1.50 1.49 1.49 16.9M
2023-11-16 1.51 1.51 1.49 1.50 29.4M
2023-11-15 1.51 1.51 1.50 1.50 21.0M
2023-11-14 1.49 1.51 1.49 1.50 36.0M
2023-11-13 1.49 1.50 1.48 1.50 31.7M
2023-11-10 1.49 1.50 1.49 1.49 28.0M
2023-11-09 1.50 1.51 1.49 1.50 25.7M
2023-11-08 1.51 1.51 1.50 1.50 33.4M
2023-11-07 1.51 1.52 1.51 1.51 18.5M
2023-11-06 1.51 1.52 1.50 1.51 45.7M
2023-11-03 1.51 1.52 1.50 1.51 23.1M
2023-11-02 1.51 1.52 1.50 1.51 29.6M
2023-11-01 1.51 1.52 1.50 1.51 24.7M
2023-10-31 1.53 1.53 1.50 1.51 41.8M
2023-10-30 1.51 1.53 1.50 1.52 55.7M
2023-10-27 1.49 1.51 1.48 1.51 46.7M
2023-10-26 1.48 1.49 1.47 1.48 35.2M
2023-10-25 1.48 1.50 1.47 1.49 55.9M
2023-10-24 1.49 1.50 1.44 1.47 100.1M
2023-10-23 1.53 1.53 1.49 1.49 74.1M
2023-10-20 1.53 1.54 1.52 1.52 48.9M
2023-10-19 1.55 1.56 1.52 1.53 80.8M
2023-10-18 1.56 1.56 1.55 1.56 28.5M
2023-10-17 1.55 1.57 1.55 1.56 34.8M
2023-10-16 1.56 1.56 1.55 1.56 29.5M
2023-10-13 1.56 1.57 1.55 1.55 44.9M
2023-10-12 1.56 1.57 1.55 1.56 33.0M
2023-10-11 1.56 1.56 1.55 1.55 37.3M
2023-10-10 1.56 1.57 1.55 1.55 52.8M
2023-10-09 1.57 1.58 1.56 1.56 35.5M
2023-09-28 1.57 1.58 1.56 1.57 38.2M
2023-09-27 1.58 1.58 1.57 1.57 28.6M
2023-09-26 1.57 1.58 1.56 1.57 42.1M
2023-09-25 1.57 1.58 1.56 1.56 51.7M
2023-09-22 1.57 1.58 1.56 1.57 63.3M
2023-09-21 1.58 1.59 1.57 1.57 69.5M
2023-09-20 1.60 1.60 1.58 1.59 38.2M
2023-09-19 1.58 1.60 1.58 1.60 76.6M
2023-09-18 1.59 1.59 1.57 1.59 37.3M
2023-09-15 1.59 1.59 1.57 1.58 44.0M
2023-09-14 1.57 1.59 1.57 1.59 47.4M
2023-09-13 1.59 1.59 1.57 1.58 24.6M
2023-09-12 1.58 1.59 1.57 1.58 41.7M
2023-09-11 1.58 1.59 1.57 1.58 43.9M
2023-09-08 1.57 1.58 1.57 1.57 21.5M
2023-09-07 1.59 1.59 1.57 1.57 39.1M
2023-09-06 1.58 1.59 1.57 1.58 42.2M
2023-09-05 1.60 1.60 1.58 1.59 43.8M
2023-09-04 1.59 1.61 1.58 1.60 75.3M
2023-09-01 1.58 1.60 1.57 1.59 44.0M
2023-08-31 1.58 1.59 1.57 1.58 38.5M
2023-08-30 1.60 1.60 1.57 1.58 55.1M
2023-08-29 1.58 1.60 1.58 1.60 56.1M
2023-08-28 1.62 1.63 1.58 1.58 74.1M
2023-08-25 1.56 1.59 1.56 1.57 60.2M
2023-08-24 1.58 1.59 1.56 1.57 60.6M
2023-08-23 1.60 1.61 1.58 1.59 49.9M
2023-08-22 1.60 1.61 1.59 1.60 73.4M
2023-08-21 1.62 1.64 1.60 1.60 70.7M
2023-08-18 1.61 1.64 1.60 1.62 81.0M
2023-08-17 1.61 1.62 1.60 1.61 33.9M
2023-08-16 1.60 1.62 1.60 1.61 36.0M
2023-08-15 1.61 1.62 1.60 1.61 57.8M
2023-08-14 1.60 1.61 1.59 1.60 37.1M
2023-08-11 1.63 1.63 1.60 1.60 67.5M
2023-08-10 1.62 1.64 1.61 1.63 61.0M
2023-08-09 1.62 1.63 1.61 1.62 40.6M
2023-08-08 1.63 1.63 1.62 1.63 33.4M
2023-08-07 1.64 1.64 1.62 1.63 58.3M
2023-08-04 1.65 1.67 1.63 1.64 80.1M
2023-08-03 1.64 1.66 1.62 1.65 94.7M
2023-08-02 1.67 1.67 1.63 1.64 109.4M
2023-08-01 1.65 1.68 1.64 1.67 170.5M
2023-07-31 1.64 1.65 1.63 1.65 101.5M
2023-07-28 1.62 1.65 1.61 1.64 106.2M
2023-07-27 1.63 1.64 1.61 1.62 81.0M
2023-07-26 1.61 1.64 1.60 1.64 117.1M
2023-07-25 1.61 1.62 1.60 1.61 67.7M
2023-07-24 1.59 1.63 1.59 1.61 159.3M
2023-07-21 1.56 1.60 1.55 1.59 135.8M
2023-07-20 1.55 1.57 1.55 1.57 79.8M
2023-07-19 1.55 1.56 1.54 1.56 25.2M
2023-07-18 1.55 1.56 1.54 1.55 26.5M
2023-07-17 1.55 1.56 1.54 1.55 29.0M
2023-07-14 1.56 1.56 1.55 1.55 17.8M
2023-07-13 1.55 1.56 1.54 1.55 23.5M
2023-07-12 1.56 1.56 1.54 1.55 27.0M
2023-07-11 1.55 1.56 1.55 1.56 12.7M
2023-07-10 1.55 1.56 1.55 1.55 21.6M
2023-07-07 1.55 1.56 1.55 1.55 25.1M
2023-07-06 1.55 1.56 1.55 1.55 26.8M
2023-07-05 1.56 1.56 1.55 1.55 29.3M
2023-07-04 1.57 1.58 1.56 1.57 42.9M
2023-07-03 1.57 1.58 1.56 1.57 42.2M
2023-06-30 1.55 1.58 1.55 1.56 77.4M
2023-06-29 1.55 1.56 1.55 1.55 22.4M
2023-06-28 1.56 1.56 1.54 1.55 38.1M
2023-06-27 1.55 1.56 1.54 1.55 37.1M
2023-06-26 1.57 1.57 1.54 1.55 78.6M
2023-06-21 1.57 1.57 1.56 1.57 27.6M
2023-06-20 1.58 1.58 1.56 1.57 47.5M
2023-06-19 1.58 1.59 1.57 1.57 40.8M
2023-06-16 1.58 1.59 1.57 1.58 40.0M
2023-06-15 1.57 1.58 1.57 1.58 37.2M
2023-06-14 1.58 1.58 1.57 1.58 25.1M
2023-06-13 1.58 1.59 1.57 1.58 36.9M
2023-06-12 1.58 1.59 1.57 1.58 30.0M
2023-06-09 1.58 1.59 1.57 1.58 39.1M
2023-06-08 1.58 1.59 1.57 1.58 43.5M
2023-06-07 1.57 1.58 1.56 1.57 30.3M
2023-06-06 1.58 1.59 1.56 1.57 56.7M
2023-06-05 1.59 1.60 1.58 1.58 51.1M
2023-06-02 1.58 1.60 1.58 1.59 88.8M
2023-06-01 1.57 1.58 1.56 1.57 27.9M
2023-05-31 1.57 1.58 1.56 1.57 52.0M
2023-05-30 1.58 1.58 1.56 1.58 82.3M
2023-05-29 1.59 1.59 1.57 1.57 49.9M
2023-05-26 1.57 1.59 1.57 1.59 48.1M
2023-05-25 1.59 1.59 1.57 1.58 124.9M
2023-05-24 1.60 1.60 1.58 1.59 136.2M
2023-05-23 1.61 1.61 1.60 1.60 83.6M
2023-05-22 1.62 1.62 1.60 1.61 76.8M
2023-05-19 1.62 1.62 1.61 1.61 72.6M
2023-05-18 1.63 1.64 1.61 1.62 118.0M
2023-05-17 1.63 1.64 1.61 1.63 99.8M
2023-05-16 1.65 1.66 1.62 1.63 110.9M
2023-05-15 1.65 1.66 1.63 1.65 143.5M
2023-05-12 1.66 1.66 1.64 1.64 95.3M
2023-05-11 1.65 1.67 1.65 1.65 106.1M
2023-05-10 1.66 1.68 1.64 1.65 172.1M
2023-05-09 1.69 1.71 1.66 1.67 303.5M
2023-05-08 1.65 1.70 1.64 1.68 250.4M
2023-05-05 1.65 1.67 1.63 1.65 159.5M
2023-05-04 1.62 1.68 1.61 1.66 234.8M
2023-04-28 1.61 1.63 1.60 1.62 108.0M
2023-04-27 1.61 1.61 1.60 1.61 32.9M
2023-04-26 1.60 1.61 1.59 1.60 31.1M
2023-04-25 1.60 1.61 1.59 1.60 57.3M
2023-04-24 1.60 1.61 1.59 1.60 78.2M
2023-04-21 1.61 1.62 1.60 1.60 68.7M
2023-04-20 1.62 1.62 1.60 1.61 66.9M
2023-04-19 1.61 1.62 1.61 1.61 26.6M
2023-04-18 1.62 1.62 1.61 1.61 29.5M
2023-04-17 1.61 1.62 1.61 1.61 30.4M
2023-04-14 1.61 1.62 1.61 1.61 25.9M
2023-04-13 1.61 1.62 1.60 1.61 48.8M
2023-04-12 1.61 1.62 1.60 1.61 74.0M
2023-04-11 1.61 1.61 1.60 1.60 36.9M
2023-04-10 1.60 1.61 1.60 1.61 35.0M
2023-04-07 1.60 1.61 1.60 1.61 28.2M
2023-04-06 1.61 1.62 1.60 1.61 44.8M
2023-04-04 1.61 1.62 1.60 1.61 59.5M
2023-04-03 1.61 1.62 1.60 1.60 64.0M
2023-03-31 1.60 1.61 1.60 1.60 39.8M
2023-03-30 1.61 1.61 1.59 1.60 83.9M
2023-03-29 1.62 1.62 1.60 1.61 63.4M
2023-03-28 1.62 1.63 1.61 1.61 52.7M
2023-03-27 1.63 1.63 1.62 1.62 56.1M
2023-03-24 1.64 1.64 1.62 1.63 50.8M
2023-03-23 1.63 1.64 1.62 1.63 64.6M
2023-03-22 1.65 1.65 1.63 1.63 91.2M
2023-03-21 1.64 1.66 1.64 1.65 74.7M
2023-03-20 1.65 1.68 1.64 1.64 153.0M
2023-03-17 1.65 1.66 1.64 1.65 122.3M
2023-03-16 1.64 1.69 1.64 1.65 217.1M
2023-03-15 1.63 1.66 1.62 1.64 198.2M
2023-03-14 1.63 1.64 1.62 1.62 46.8M
2023-03-13 1.63 1.64 1.62 1.63 59.8M
2023-03-10 1.63 1.64 1.62 1.63 50.9M
2023-03-09 1.63 1.64 1.62 1.63 38.6M
2023-03-08 1.62 1.63 1.62 1.63 34.4M
2023-03-07 1.64 1.65 1.62 1.63 111.6M
2023-03-06 1.65 1.65 1.63 1.64 44.1M
2023-03-03 1.64 1.65 1.63 1.64 97.6M
2023-03-02 1.63 1.64 1.62 1.63 73.6M
2023-03-01 1.63 1.63 1.62 1.63 24.5M
2023-02-28 1.62 1.63 1.61 1.62 40.7M
2023-02-27 1.62 1.62 1.61 1.61 25.9M
2023-02-24 1.63 1.63 1.62 1.62 40.1M
2023-02-23 1.63 1.63 1.62 1.62 24.3M
2023-02-22 1.63 1.63 1.62 1.62 26.1M
2023-02-21 1.63 1.64 1.62 1.63 71.5M
2023-02-20 1.62 1.63 1.61 1.63 30.2M
2023-02-17 1.62 1.63 1.61 1.62 40.7M
2023-02-16 1.63 1.64 1.62 1.62 68.9M
2023-02-15 1.63 1.63 1.62 1.62 24.1M
2023-02-14 1.63 1.64 1.62 1.63 35.9M
2023-02-13 1.63 1.64 1.62 1.63 52.2M
2023-02-10 1.62 1.63 1.62 1.63 30.0M
2023-02-09 1.63 1.63 1.62 1.62 32.9M
2023-02-08 1.63 1.64 1.62 1.62 29.5M
2023-02-07 1.63 1.63 1.62 1.63 29.7M
2023-02-06 1.63 1.64 1.62 1.63 52.5M
2023-02-03 1.64 1.64 1.62 1.63 27.0M
2023-02-02 1.63 1.64 1.63 1.64 32.4M
2023-02-01 1.63 1.64 1.62 1.64 52.1M
2023-01-31 1.63 1.63 1.62 1.63 32.8M
2023-01-30 1.63 1.64 1.62 1.62 58.4M
2023-01-20 1.61 1.63 1.61 1.63 56.5M
2023-01-19 1.62 1.62 1.60 1.61 22.3M
2023-01-18 1.60 1.62 1.60 1.61 37.8M
2023-01-17 1.61 1.61 1.60 1.60 22.5M
2023-01-16 1.60 1.62 1.60 1.61 53.7M
2023-01-13 1.60 1.61 1.59 1.60 29.8M
2023-01-12 1.60 1.61 1.59 1.60 47.8M
2023-01-11 1.60 1.61 1.60 1.60 23.1M
2023-01-10 1.62 1.62 1.60 1.60 41.5M
2023-01-09 1.62 1.62 1.61 1.62 26.9M
2023-01-06 1.62 1.62 1.61 1.62 22.3M
2023-01-05 1.62 1.63 1.61 1.62 48.0M
2023-01-04 1.62 1.63 1.61 1.61 43.3M
2023-01-03 1.62 1.63 1.61 1.62 53.1M