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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.64	11.76	11.76	11.84	11.53	12.87M
December 04, 2025	11.65	11.59	11.59	11.67	11.55	7.28M
December 03, 2025	11.64	11.62	11.62	11.7	11.58	9.84M
December 02, 2025	11.79	11.63	11.63	11.8	11.55	14.8M
December 01, 2025	11.77	11.8	11.8	11.88	11.74	10.61M
November 28, 2025	11.81	11.76	11.76	11.83	11.68	12.13M
November 27, 2025	11.84	11.8	11.8	11.96	11.78	9.63M
November 26, 2025	12.01	11.85	11.85	12.06	11.81	12.1M
November 25, 2025	11.9	12	12	12.1	11.9	11.59M
November 24, 2025	11.91	11.9	11.9	12.06	11.69	22.1M
November 21, 2025	12.26	11.83	11.83	12.31	11.83	15.63M
November 20, 2025	12.53	12.34	12.34	12.62	12.3	9.21M
November 19, 2025	12.5	12.42	12.42	12.61	12.32	9.65M
November 18, 2025	12.64	12.54	12.54	12.64	12.47	11.65M
November 17, 2025	12.8	12.64	12.64	12.86	12.58	11.83M
November 14, 2025	12.98	12.84	12.84	13.07	12.84	10.46M
November 13, 2025	12.8	13.02	13.02	13.02	12.74	14.08M
November 12, 2025	12.9	12.79	12.79	12.9	12.68	11.35M
November 11, 2025	13.01	12.84	12.84	13.02	12.82	10.75M
November 10, 2025	12.87	12.99	12.99	13.05	12.79	15.65M
November 07, 2025	12.75	12.82	12.82	12.91	12.75	13.01M
November 06, 2025	12.73	12.88	12.88	12.92	12.7	14.55M
November 05, 2025	12.52	12.73	12.73	12.79	12.52	11.71M
November 04, 2025	12.75	12.62	12.62	12.76	12.55	13.36M
November 03, 2025	12.75	12.77	12.77	12.81	12.58	14.96M
October 31, 2025	12.71	12.75	12.75	12.87	12.65	25.85M
October 30, 2025	12.64	12.55	12.55	12.67	12.41	16M
October 29, 2025	12.23	12.64	12.64	12.66	12.17	21.31M
October 28, 2025	12.36	12.24	12.24	12.38	12.21	12.85M
October 27, 2025	12.27	12.38	12.38	12.47	12.27	18.01M
October 24, 2025	12.25	12.21	12.21	12.32	12.07	16.43M
October 23, 2025	12.13	12.21	12.21	12.23	11.99	11.04M
October 22, 2025	12.24	12.15	12.15	12.25	12.12	8.59M
October 21, 2025	12.19	12.27	12.27	12.42	12.14	14.39M
October 20, 2025	12.15	12.15	12.15	12.26	12.09	11.37M
October 17, 2025	12.45	12.04	12.04	12.55	12.01	16.67M
October 16, 2025	12.57	12.44	12.44	12.58	12.38	14.48M
October 15, 2025	12.53	12.65	12.65	12.68	12.35	19.79M
October 14, 2025	12.59	12.52	12.52	12.82	12.47	21.38M
October 13, 2025	12.47	12.57	12.57	12.62	12.35	22.93M
October 10, 2025	12.46	12.83	12.83	12.99	12.39	35.18M
October 09, 2025	12.29	12.45	12.45	12.52	12.2	21.54M
September 30, 2025	12.4	12.29	12.29	12.56	12.28	18.2M
September 29, 2025	11.95	12.54	12.54	12.7	11.81	31.14M
September 26, 2025	11.94	11.96	11.96	12.09	11.93	8.43M
September 25, 2025	12.13	11.97	11.97	12.14	11.94	11.44M
September 24, 2025	11.73	12.12	12.12	12.21	11.71	17.81M
September 23, 2025	11.89	11.74	11.74	11.89	11.55	13.33M
September 22, 2025	11.98	11.91	11.91	12	11.76	13.23M
September 19, 2025	11.95	11.94	11.94	12.02	11.85	10.76M
September 18, 2025	12.31	11.97	11.97	12.31	11.88	17.56M
September 17, 2025	12.21	12.32	12.32	12.38	12.16	11.43M
September 16, 2025	12.28	12.24	12.24	12.33	12.1	13M
September 15, 2025	12.41	12.31	12.31	12.43	12.27	12.69M
September 12, 2025	12.46	12.45	12.45	12.51	12.37	14.65M
September 11, 2025	12.17	12.47	12.47	12.49	12.06	18.46M
September 10, 2025	12.26	12.18	12.18	12.33	12.17	10.06M
September 09, 2025	12.34	12.25	12.25	12.41	12.19	15.09M
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

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