Liaoning Cheng Da Co., Ltd. - 600739.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12.37	12.36	12.36	12.41	12.24	13.72M
September 05, 2025	12.31	12.4	12.4	12.42	12.15	18.61M
September 04, 2025	12.42	12.26	12.26	12.47	12.1	16.55M
September 03, 2025	12.72	12.41	12.41	12.82	12.35	19.13M
September 02, 2025	12.9	12.73	12.73	12.92	12.56	21.04M
September 01, 2025	13.1	12.92	12.92	13.12	12.85	20.35M
August 29, 2025	13.1	13.07	13.07	13.22	12.98	19.45M
August 28, 2025	13.01	13.17	13.17	13.19	12.75	26.52M
August 27, 2025	13.28	13.01	13.01	13.5	13	33.44M
August 26, 2025	13.27	13.34	13.34	13.44	13.17	22.45M
August 25, 2025	13.32	13.31	13.31	13.58	13.14	37.81M
August 22, 2025	12.71	13.13	13.13	13.14	12.62	38.03M
August 21, 2025	12.78	12.71	12.71	12.85	12.64	14.76M
August 20, 2025	12.6	12.74	12.74	12.75	12.48	15.16M
August 19, 2025	12.65	12.61	12.61	12.86	12.59	21.4M
August 18, 2025	12.6	12.65	12.65	12.76	12.44	31.39M
August 15, 2025	12.08	12.46	12.46	12.54	12.08	31.14M
August 14, 2025	12.15	12.12	12.12	12.52	12.1	28.38M
August 13, 2025	11.95	12.15	12.15	12.16	11.89	22.68M
August 12, 2025	11.89	11.92	11.92	11.98	11.86	12.96M
August 11, 2025	11.82	11.89	11.89	11.94	11.8	12.96M
August 08, 2025	11.77	11.81	11.81	11.87	11.69	11.44M
August 07, 2025	11.88	11.81	11.81	11.96	11.78	12M
August 06, 2025	11.9	11.87	11.87	11.92	11.82	10.7M
August 05, 2025	11.84	11.9	11.9	11.96	11.8	10.78M
August 04, 2025	11.76	11.79	11.79	11.82	11.68	11.73M
August 01, 2025	11.84	11.83	11.83	11.98	11.79	14M
July 31, 2025	12.06	11.82	11.82	12.11	11.73	20.57M
July 30, 2025	12.18	12.1	12.1	12.25	12	14.18M
July 29, 2025	12.21	12.22	12.22	12.23	12.04	17.05M
July 28, 2025	12.11	12.25	12.25	12.46	12.08	23.67M
July 25, 2025	12.27	12.14	12.14	12.28	12.11	16.77M
July 24, 2025	11.97	12.27	12.27	12.27	11.93	24.4M
July 23, 2025	11.9	11.98	11.98	12.15	11.88	26.5M
July 22, 2025	11.78	11.9	11.9	11.99	11.67	20.47M
July 21, 2025	11.62	11.78	11.78	11.83	11.6	16.92M
July 18, 2025	11.57	11.62	11.62	11.69	11.53	13.86M
July 17, 2025	11.53	11.56	11.56	11.59	11.5	9.03M
July 16, 2025	11.58	11.49	11.49	11.62	11.44	13.96M
July 15, 2025	11.72	11.56	11.56	11.74	11.52	25.07M
July 14, 2025	11.7	11.81	11.81	11.87	11.68	24.28M
July 11, 2025	11.46	11.66	11.66	11.75	11.4	27.99M
July 10, 2025	11.24	11.47	11.47	11.49	11.2	16.54M
July 09, 2025	11.19	11.25	11.25	11.32	11.14	13.68M
July 08, 2025	11.09	11.19	11.19	11.19	11.06	12.05M
July 07, 2025	10.97	11.07	11.07	11.09	10.96	8.74M
July 04, 2025	11.02	11.01	11.01	11.14	10.93	11.07M
July 03, 2025	10.98	11.02	11.02	11.07	10.96	8.31M
July 02, 2025	10.99	10.98	10.98	11	10.93	8.14M
July 01, 2025	10.97	10.97	10.97	11	10.89	10.01M
June 30, 2025	11.11	11	11	11.11	10.94	12.75M
June 27, 2025	11	11.1	11.1	11.53	10.98	23.61M
June 26, 2025	11.12	10.99	10.99	11.13	10.98	12.66M
June 25, 2025	10.89	11.12	11.12	11.15	10.84	18.94M
June 24, 2025	10.63	10.85	10.85	10.88	10.58	11.36M
June 23, 2025	10.4	10.55	10.55	10.59	10.4	7.77M
June 20, 2025	10.47	10.46	10.46	10.56	10.45	5.99M
June 19, 2025	10.66	10.48	10.48	10.72	10.43	10.18M
June 18, 2025	10.82	10.69	10.69	10.85	10.64	8.2M
June 17, 2025	10.84	10.86	10.86	10.89	10.76	8.68M

Liaoning Cheng Da Co., Ltd. (600739.SS) SHH